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 (%)
Dec 31, 2020 6.850 6.850 6.850 0 -0.05(-0.72%)
Dec 30, 2020 6.680 6.900 6.550 6.900 8,616 +0.23(+3.45%)
Dec 29, 2020 6.770 6.870 6.660 6.670 17,500 +0.15(+2.30%)
Dec 24, 2020 6.520 6.520 6.520 0 +0.01(+0.15%)
Dec 23, 2020 6.700 6.880 6.380 6.510 33,625 -0.09(-1.36%)
Dec 22, 2020 7.000 7.000 6.600 6.600 32,165 -0.32(-4.62%)
Dec 21, 2020 6.600 6.990 6.600 6.920 29,900 +0.32(+4.85%)
Dec 18, 2020 6.830 6.880 6.500 6.600 28,957 -0.05(-0.75%)
Dec 17, 2020 6.600 6.740 6.490 6.650 22,880 +0.05(+0.76%)
Dec 16, 2020 6.480 6.640 6.480 6.600 19,333 +0.10(+1.54%)
Dec 15, 2020 6.510 6.550 6.350 6.500 14,039 +0.39(+6.38%)
Dec 14, 2020 6.730 6.730 6.000 6.110 28,454 -0.49(-7.42%)
Dec 11, 2020 6.280 6.840 6.280 6.600 84,403 +0.38(+6.11%)
Dec 10, 2020 5.990 6.250 5.900 6.220 45,578 +0.41(+7.06%)
Dec 09, 2020 5.870 5.990 5.760 5.810 50,824 -0.04(-0.68%)
Dec 08, 2020 5.740 5.850 5.610 5.850 18,095 +0.19(+3.36%)
Dec 07, 2020 5.670 5.750 5.450 5.660 20,565 +0.15(+2.72%)
Dec 04, 2020 5.400 5.600 5.400 5.510 36,000 +0.06(+1.10%)
Dec 03, 2020 5.500 5.500 5.370 5.450 2,861 -0.03(-0.55%)
Dec 02, 2020 5.480 5.600 5.440 5.480 13,883 -0.02(-0.36%)
Dec 01, 2020 5.590 5.590 5.120 5.500 23,284 +0.07(+1.29%)
Nov 30, 2020 5.500 5.530 5.430 5.430 5,550 -0.13(-2.34%)
Nov 27, 2020 5.730 5.730 5.560 5.560 3,831 +0.01(+0.18%)
Nov 26, 2020 5.370 5.780 5.370 5.550 9,486 +0.03(+0.54%)
Nov 25, 2020 5.490 5.520 5.340 5.520 17,805 +0.13(+2.41%)
Nov 24, 2020 5.320 5.550 5.320 5.390 25,520 +0.07(+1.32%)
Nov 23, 2020 5.360 5.370 5.230 5.320 5,000 +0.07(+1.33%)
Nov 20, 2020 5.020 5.250 5.020 5.250 6,208 +0.08(+1.55%)
Nov 19, 2020 5.200 5.250 5.000 5.170 17,822 +0.08(+1.57%)
Nov 18, 2020 5.110 5.400 5.070 5.090 18,331 -0.01(-0.20%)
Nov 17, 2020 5.600 5.600 5.000 5.100 55,696 -0.45(-8.11%)
Nov 16, 2020 5.050 5.590 5.050 5.550 60,044 +0.52(+10.34%)
Nov 13, 2020 5.000 5.030 4.900 5.030 94,983 +0.31(+6.57%)
Nov 12, 2020 4.660 5.000 4.600 4.720 14,105 +0.10(+2.16%)
Nov 11, 2020 4.800 4.840 4.620 4.620 8,200 -0.19(-3.95%)
Nov 10, 2020 4.700 4.810 4.690 4.810 3,796 -0.08(-1.64%)
Nov 09, 2020 4.740 4.900 4.660 4.890 5,954 +0.19(+4.04%)
Nov 06, 2020 4.330 4.750 4.330 4.700 15,880 +0.40(+9.30%)
Nov 05, 2020 4.300 4.300 4.300 4.300 1,200 +0.15(+3.61%)
Nov 04, 2020 4.150 4.150 4.140 4.150 1,400 -0.02(-0.48%)
Nov 03, 2020 4.230 4.230 4.170 4.170 7,285 -0.12(-2.80%)
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%)
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.