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

Mongodb Inc Cl A (NQ: MDB )

270.40 -13.30 (-4.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 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 (%)
Dec 31, 2020 359.04 359.04 359.04 333,722 -6.07(-1.66%)
Dec 30, 2020 365.89 367.95 358.97 365.11 333,722 +1.25(+0.34%)
Dec 29, 2020 367.02 370.19 355.31 363.86 572,592 +0.78(+0.21%)
Dec 28, 2020 383.36 384.29 358.36 363.08 964,241 -15.40(-4.07%)
Dec 24, 2020 380.40 386.00 375.91 378.48 257,500 +2.26(+0.60%)
Dec 23, 2020 397.27 399.00 369.07 376.22 1,501,583 -19.78(-4.99%)
Dec 22, 2020 385.06 397.39 382.04 396.00 971,676 +12.71(+3.32%)
Dec 21, 2020 376.45 385.22 371.73 383.29 932,099 +6.42(+1.70%)
Dec 18, 2020 376.63 379.95 372.04 376.87 1,424,800 +4.02(+1.08%)
Dec 17, 2020 357.38 378.10 347.71 372.85 2,816,062 +35.86(+10.64%)
Dec 16, 2020 334.06 342.00 331.05 336.99 1,059,154 +1.80(+0.54%)
Dec 15, 2020 339.44 348.75 328.06 335.19 1,192,769 -4.93(-1.45%)
Dec 14, 2020 342.21 351.41 338.61 340.12 1,868,880 +0.12(+0.04%)
Dec 11, 2020 313.00 341.45 312.95 340.00 2,572,500 +20.94(+6.56%)
Dec 10, 2020 277.08 319.37 277.08 319.06 2,172,842 +39.05(+13.95%)
Dec 09, 2020 280.10 305.70 274.95 280.01 2,741,894 -2.97(-1.05%)
Dec 08, 2020 281.71 287.45 278.33 282.98 1,263,484 +2.52(+0.90%)
Dec 07, 2020 281.00 287.96 275.55 280.46 760,593 +2.83(+1.02%)
Dec 04, 2020 274.56 278.00 271.17 277.63 604,500 +5.62(+2.07%)
Dec 03, 2020 267.85 278.43 267.64 272.01 582,127 +4.10(+1.53%)
Dec 02, 2020 270.57 271.14 260.77 267.91 755,268 -7.39(-2.68%)
Dec 01, 2020 282.01 283.33 270.53 275.30 1,017,064 -12.01(-4.18%)
Nov 30, 2020 272.99 289.79 272.00 287.31 858,849 +17.29(+6.40%)
Nov 27, 2020 269.90 276.27 267.61 270.02 414,800 +4.62(+1.74%)
Nov 25, 2020 262.79 266.46 257.50 265.40 524,200 +0.80(+0.30%)
Nov 24, 2020 264.99 266.04 262.17 264.60 378,143 -0.75(-0.28%)
Nov 23, 2020 262.05 269.09 258.07 265.35 507,474 +1.07(+0.40%)
Nov 20, 2020 259.02 268.04 258.76 264.28 685,900 +9.17(+3.59%)
Nov 19, 2020 247.40 265.00 243.60 255.11 1,336,933 +7.77(+3.14%)
Nov 18, 2020 249.27 258.00 240.73 247.34 499,992 -1.00(-0.40%)
Nov 17, 2020 244.72 252.71 244.16 248.34 452,590 +5.40(+2.22%)
Nov 16, 2020 239.46 249.91 239.01 242.94 513,886 -3.92(-1.59%)
Nov 13, 2020 253.55 254.43 244.18 246.86 542,100 -4.16(-1.66%)
Nov 12, 2020 246.36 254.49 245.62 251.02 608,674 +5.93(+2.42%)
Nov 11, 2020 234.87 248.15 231.34 245.09 639,344 +15.03(+6.53%)
Nov 10, 2020 237.57 238.42 219.51 230.06 1,272,919 -9.83(-4.10%)
Nov 09, 2020 245.88 255.66 237.86 239.89 683,540 -12.51(-4.96%)
Nov 06, 2020 253.00 253.42 245.56 252.40 486,100 -0.75(-0.30%)
Nov 05, 2020 247.13 254.43 241.17 253.15 755,375 +8.48(+3.47%)
Nov 04, 2020 241.18 245.25 234.89 244.67 951,310 +17.70(+7.80%)
Nov 03, 2020 225.38 231.14 223.05 226.97 418,803 +2.79(+1.24%)
Nov 02, 2020 227.00 230.91 219.84 224.18 631,472 -4.29(-1.88%)
Oct 30, 2020 232.57 236.51 223.96 228.47 484,100 -7.22(-3.06%)
Oct 29, 2020 243.65 245.00 235.39 235.69 438,070 -4.35(-1.81%)
Oct 28, 2020 240.77 242.40 234.50 240.04 570,734 -3.97(-1.63%)
Oct 27, 2020 243.68 248.42 241.54 244.01 497,518 +3.91(+1.63%)
Oct 26, 2020 250.00 250.20 239.52 240.10 712,870 -7.90(-3.19%)
Oct 23, 2020 246.50 249.56 243.12 248.00 522,300 +2.25(+0.92%)
Oct 22, 2020 250.00 251.82 240.88 245.75 494,544 -3.09(-1.24%)
Oct 21, 2020 259.53 260.43 247.56 248.84 915,013 -7.84(-3.05%)
Oct 20, 2020 262.68 267.63 255.41 256.68 803,116 -8.56(-3.23%)
Oct 19, 2020 270.51 273.01 264.61 265.24 452,184 -2.06(-0.77%)
Oct 16, 2020 271.80 272.56 265.53 267.30 367,000 -2.57(-0.95%)
Oct 15, 2020 256.22 271.88 253.96 269.87 697,894 +4.68(+1.76%)
Oct 14, 2020 271.00 272.55 261.83 265.19 498,638 -2.96(-1.10%)
Oct 13, 2020 268.00 271.65 264.25 268.15 484,592 +4.95(+1.88%)
Oct 12, 2020 265.00 268.05 261.66 263.20 518,346 +4.13(+1.59%)
Oct 09, 2020 252.56 262.66 252.56 259.07 572,900 +6.21(+2.46%)
Oct 08, 2020 255.01 257.49 248.81 252.86 598,903 -0.25(-0.10%)
Oct 07, 2020 248.96 259.63 248.96 253.11 1,125,150 +6.70(+2.72%)
Oct 06, 2020 236.00 246.72 235.97 246.41 1,394,283 +7.72(+3.23%)
Oct 05, 2020 234.21 239.89 232.02 238.69 654,958 +4.37(+1.86%)
Oct 02, 2020 224.47 237.80 224.23 234.32 721,600 -1.46(-0.62%)
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.