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 (%)
Mar 31, 2021 8.050 8.090 7.710 7.900 34,863 -0.04(-0.50%)
Mar 30, 2021 8.100 8.150 7.830 7.940 34,419 -0.09(-1.12%)
Mar 29, 2021 8.180 8.200 7.750 8.030 54,410 -0.15(-1.83%)
Mar 26, 2021 8.170 8.530 8.000 8.180 47,576 +0.23(+2.89%)
Mar 25, 2021 7.800 8.090 7.650 7.950 39,374 +0.20(+2.58%)
Mar 24, 2021 8.010 8.200 7.580 7.750 60,790 -0.15(-1.90%)
Mar 23, 2021 7.810 8.400 7.780 7.900 116,107 -0.09(-1.13%)
Mar 22, 2021 7.950 8.120 7.600 7.990 68,782 +0.19(+2.44%)
Mar 19, 2021 7.750 7.800 7.560 7.800 36,538 +0.07(+0.91%)
Mar 18, 2021 7.490 7.930 7.380 7.730 55,207 +0.28(+3.76%)
Mar 17, 2021 7.590 7.750 7.250 7.450 68,958 -0.11(-1.46%)
Mar 16, 2021 7.930 7.960 7.450 7.560 70,479 -0.29(-3.69%)
Mar 15, 2021 7.300 8.000 7.290 7.850 101,191 +0.52(+7.09%)
Mar 12, 2021 6.890 7.370 6.800 7.330 109,420 +0.46(+6.70%)
Mar 11, 2021 6.800 6.990 6.630 6.870 145,760 +0.07(+1.03%)
Mar 10, 2021 6.890 7.130 6.770 6.800 116,975 +0.03(+0.44%)
Mar 09, 2021 6.800 6.900 6.670 6.770 240,777 +0.07(+1.04%)
Mar 08, 2021 6.850 6.900 6.700 6.700 137,453 -0.10(-1.47%)
Mar 05, 2021 7.380 7.380 6.550 6.800 91,729 -0.22(-3.13%)
Mar 04, 2021 7.300 7.500 6.800 7.020 160,163 -0.30(-4.10%)
Mar 03, 2021 7.150 7.560 7.150 7.320 141,636 +0.15(+2.09%)
Mar 02, 2021 7.500 7.700 7.170 7.170 171,590 +0.15(+2.14%)
Mar 01, 2021 7.500 7.500 6.900 7.020 231,347 -0.48(-6.40%)
Feb 26, 2021 7.550 7.740 7.330 7.500 112,889 +0.15(+2.04%)
Feb 25, 2021 7.790 7.790 7.110 7.350 88,344 -0.35(-4.55%)
Feb 24, 2021 7.600 7.900 7.500 7.700 109,741 +0.10(+1.32%)
Feb 23, 2021 7.800 7.800 7.260 7.600 145,046 -0.25(-3.18%)
Feb 22, 2021 8.250 8.250 7.510 7.850 159,374 -0.49(-5.88%)
Feb 19, 2021 8.760 8.800 8.280 8.340 72,104 -0.43(-4.90%)
Feb 18, 2021 8.500 8.900 8.300 8.770 73,997 -0.03(-0.34%)
Feb 17, 2021 9.150 9.150 8.400 8.800 98,614 -0.42(-4.56%)
Feb 16, 2021 9.550 9.550 8.810 9.220 59,106 -0.42(-4.36%)
Feb 12, 2021 9.640 9.640 9.640 0 -0.06(-0.62%)
Feb 11, 2021 9.150 9.750 9.140 9.700 153,644 +0.55(+6.01%)
Feb 10, 2021 8.750 9.250 8.750 9.150 58,864 +0.40(+4.57%)
Feb 09, 2021 8.700 8.880 8.680 8.750 29,622 +0.10(+1.16%)
Feb 08, 2021 8.350 8.710 8.160 8.650 53,982 +0.35(+4.22%)
Feb 05, 2021 8.950 9.240 8.200 8.300 115,304 -0.58(-6.53%)
Feb 04, 2021 8.130 8.880 8.120 8.880 177,190 +0.80(+9.90%)
Feb 03, 2021 7.800 8.400 7.700 8.080 209,140 -0.07(-0.86%)
Feb 02, 2021 7.990 8.150 7.900 8.150 66,581 +0.32(+4.09%)
Feb 01, 2021 7.900 7.900 7.620 7.830 33,676 +0.05(+0.64%)
Jan 29, 2021 7.740 7.890 7.630 7.780 21,844 +0.18(+2.37%)
Jan 28, 2021 7.850 7.910 7.600 7.600 49,151 -0.25(-3.18%)
Jan 27, 2021 7.020 7.850 7.020 7.850 63,775 +0.54(+7.39%)
Jan 26, 2021 7.690 7.940 7.050 7.310 83,265 -0.25(-3.31%)
Jan 25, 2021 7.900 8.000 7.520 7.560 127,159 -0.19(-2.45%)
Jan 22, 2021 7.290 7.850 7.240 7.750 49,619 +0.55(+7.64%)
Jan 21, 2021 7.200 7.980 7.190 7.200 249,193 +0.05(+0.70%)
Jan 20, 2021 7.190 7.200 7.100 7.150 43,759 +0.05(+0.70%)
Jan 19, 2021 7.010 7.130 7.010 7.100 14,100 +0.14(+2.01%)
Jan 18, 2021 7.190 7.190 6.800 6.960 47,691 -0.20(-2.79%)
Jan 15, 2021 7.000 7.200 6.950 7.160 52,080 +0.14(+1.99%)
Jan 14, 2021 6.970 7.070 6.940 7.020 37,008 +0.14(+2.03%)
Jan 13, 2021 6.990 6.990 6.830 6.880 37,905 -0.03(-0.43%)
Jan 12, 2021 6.980 7.000 6.800 6.910 27,881 +0.03(+0.44%)
Jan 11, 2021 7.060 7.110 6.670 6.880 94,052 -0.18(-2.55%)
Jan 08, 2021 7.040 7.150 6.895 7.060 92,421 +0.11(+1.58%)
Jan 07, 2021 7.000 7.050 6.660 6.950 79,505 +0.04(+0.58%)
Jan 06, 2021 6.800 7.100 6.750 6.910 110,012 +0.16(+2.37%)
Jan 05, 2021 6.700 6.750 6.600 6.750 9,670 +0.20(+3.05%)
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.