Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: MDP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.290 4.290 4.290 0 +0.07(+1.66%)
Oct 29, 2020 4.210 4.220 4.210 4.220 432 -0.06(-1.40%)
Oct 28, 2020 4.220 4.310 4.200 4.280 6,400 -0.20(-4.46%)
Oct 27, 2020 4.280 4.480 4.080 4.480 7,600 +0.06(+1.36%)
Oct 26, 2020 4.300 4.550 4.200 4.420 19,333 +0.05(+1.14%)
Oct 23, 2020 4.300 4.400 4.300 4.370 2,211 +0.08(+1.86%)
Oct 22, 2020 4.320 4.320 4.100 4.290 8,850 +0.09(+2.14%)
Oct 21, 2020 4.450 4.450 4.200 4.200 4,765 -0.31(-6.87%)
Oct 20, 2020 4.460 4.510 4.450 4.510 28,500 +0.02(+0.45%)
Oct 19, 2020 4.440 4.510 4.440 4.490 2,000 +0.04(+0.90%)
Oct 16, 2020 4.520 4.520 4.440 4.450 4,552 -0.07(-1.55%)
Oct 15, 2020 4.440 4.520 4.440 4.520 11,580 +0.09(+2.03%)
Oct 14, 2020 4.300 4.430 4.300 4.430 6,025 +0.13(+3.02%)
Oct 13, 2020 4.390 4.400 4.290 4.300 2,922 -0.12(-2.71%)
Oct 09, 2020 4.420 4.420 4.420 0 +0.19(+4.49%)
Oct 08, 2020 4.190 4.340 4.190 4.230 5,556 -0.01(-0.24%)
Oct 07, 2020 4.260 4.360 4.240 4.240 1,300 -0.11(-2.53%)
Oct 06, 2020 4.350 4.350 4.340 4.350 2,563 +0.11(+2.59%)
Oct 05, 2020 4.110 4.340 4.110 4.240 14,136 +0.14(+3.41%)
Oct 02, 2020 4.020 4.100 3.970 4.100 2,193 +0.15(+3.80%)
Oct 01, 2020 3.940 3.950 3.930 3.950 2,500 +0.12(+3.13%)
Sep 30, 2020 3.800 4.030 3.760 3.830 18,842 -0.12(-3.04%)
Sep 29, 2020 4.140 4.220 3.950 3.950 15,200 -0.10(-2.47%)
Sep 28, 2020 4.260 4.260 4.010 4.050 18,150 +0.02(+0.50%)
Sep 25, 2020 4.250 4.250 4.030 4.030 12,529 -0.22(-5.18%)
Sep 24, 2020 4.320 4.320 4.250 4.250 20,600 -0.08(-1.85%)
Sep 23, 2020 4.330 4.330 4.300 4.330 12,200 +0.03(+0.70%)
Sep 22, 2020 4.200 4.400 4.200 4.300 26,254 +0.16(+3.86%)
Sep 21, 2020 4.380 4.380 3.950 4.140 9,638 -0.09(-2.13%)
Sep 18, 2020 4.080 4.230 4.080 4.230 8,233 +0.24(+6.02%)
Sep 17, 2020 3.820 3.990 3.820 3.990 9,649 +0.16(+4.18%)
Sep 16, 2020 3.830 3.830 3.830 3.830 100 +0.10(+2.68%)
Sep 15, 2020 3.990 3.990 3.680 3.730 14,400 -0.07(-1.84%)
Sep 14, 2020 3.990 3.990 3.730 3.800 22,000 +0.04(+1.06%)
Sep 11, 2020 3.990 4.150 3.760 3.760 15,900 +0.00(+0.00%)
Sep 10, 2020 3.830 3.990 3.760 3.760 27,765 +0.03(+0.80%)
Sep 09, 2020 3.700 3.870 3.650 3.730 10,200 -0.05(-1.32%)
Sep 08, 2020 3.940 3.940 3.760 3.780 5,068 +0.08(+2.16%)
Sep 04, 2020 3.700 3.700 3.700 0 -0.09(-2.37%)
Sep 03, 2020 3.750 3.790 3.700 3.790 9,900 +0.05(+1.34%)
Sep 02, 2020 3.800 3.850 3.710 3.740 32,000 +0.03(+0.81%)
Sep 01, 2020 3.880 3.890 3.710 3.710 13,600 -0.24(-6.08%)
Aug 31, 2020 3.950 4.000 3.750 3.950 19,383 -0.12(-2.95%)
Aug 28, 2020 3.890 4.080 3.820 4.070 10,599 +0.46(+12.74%)
Aug 27, 2020 4.170 4.230 3.610 3.610 6,000 -0.34(-8.61%)
Aug 26, 2020 4.350 4.450 3.920 3.950 8,625 -0.40(-9.20%)
Aug 25, 2020 4.360 4.360 4.350 4.350 200 -0.05(-1.14%)
Aug 24, 2020 4.350 4.400 4.250 4.400 10,685 +0.18(+4.27%)
Aug 21, 2020 4.300 4.300 4.220 4.220 1,900 -0.08(-1.86%)
Aug 20, 2020 4.350 4.350 4.220 4.300 17,188 -0.05(-1.15%)
Aug 19, 2020 4.260 4.400 4.260 4.350 2,633 +0.15(+3.57%)
Aug 18, 2020 4.150 4.200 4.100 4.200 4,000 +0.14(+3.45%)
Aug 17, 2020 4.090 4.100 4.000 4.060 4,315 +0.05(+1.25%)
Aug 14, 2020 4.010 4.030 4.000 4.010 1,300 +0.01(+0.25%)
Aug 13, 2020 4.000 4.000 3.920 4.000 4,400 -0.15(-3.61%)
Aug 12, 2020 3.950 4.300 3.850 4.150 22,476 +0.35(+9.21%)
Aug 11, 2020 3.870 3.870 3.780 3.800 2,100 -0.19(-4.76%)
Aug 10, 2020 3.990 3.990 3.990 3.990 500 +0.05(+1.27%)
Aug 07, 2020 4.200 4.200 3.940 3.940 10,300 -0.16(-3.90%)
Aug 06, 2020 4.100 4.100 4.100 4.100 600 +0.00(+0.00%)
Aug 05, 2020 3.960 4.100 3.920 4.100 7,098 +0.10(+2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.