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

(NY: MMA )

1.674 -0.136 (-7.51%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.060 2.260 1.660 1.674 105,679 -0.14(-7.51%)
Nov 21, 2024 2.020 2.150 1.800 1.810 135,844 -0.23(-11.27%)
Nov 20, 2024 1.710 2.040 1.710 2.040 42,624 +0.17(+8.86%)
Nov 19, 2024 1.795 1.890 1.700 1.874 7,912 +0.10(+5.87%)
Nov 18, 2024 1.940 1.992 1.760 1.770 21,972 -0.02(-1.11%)
Nov 15, 2024 1.880 1.889 1.674 1.790 26,207 -0.11(-5.79%)
Nov 14, 2024 1.970 2.050 1.900 1.900 44,207 -0.06(-3.06%)
Nov 13, 2024 2.040 2.060 1.920 1.960 20,172 -0.02(-1.01%)
Nov 12, 2024 2.090 2.150 1.905 1.980 36,565 -0.12(-5.71%)
Nov 11, 2024 2.450 2.450 2.100 2.100 36,114 -0.17(-7.49%)
Nov 08, 2024 2.430 2.430 2.180 2.270 31,167 -0.10(-4.22%)
Nov 07, 2024 2.500 2.500 2.300 2.370 33,248 -0.12(-4.79%)
Nov 06, 2024 2.550 2.640 2.350 2.489 29,676 +0.01(+0.38%)
Nov 05, 2024 2.310 2.500 2.100 2.480 59,930 +0.11(+4.64%)
Nov 04, 2024 2.350 2.410 2.210 2.370 24,112 -0.08(-3.27%)
Nov 01, 2024 2.400 2.463 2.300 2.450 30,451 +0.04(+1.60%)
Oct 31, 2024 2.540 2.540 2.100 2.412 82,534 -0.02(-0.76%)
Oct 30, 2024 2.200 2.550 1.950 2.430 113,918 +0.22(+9.91%)
Oct 29, 2024 2.290 4.110 2.200 2.211 923,590 -0.08(-3.45%)
Oct 28, 2024 2.000 2.290 1.940 2.290 32,935 +0.24(+11.71%)
Oct 25, 2024 1.850 2.080 1.710 2.050 41,811 +0.24(+13.27%)
Oct 24, 2024 1.821 1.925 1.760 1.810 31,047 -0.00(-0.01%)
Oct 23, 2024 2.330 2.330 1.705 1.810 72,331 -0.27(-12.98%)
Oct 22, 2024 1.790 2.400 1.790 2.080 61,320 +0.40(+23.81%)
Oct 21, 2024 1.870 1.870 1.620 1.680 19,133 -0.09(-5.08%)
Oct 18, 2024 1.790 1.860 1.690 1.770 22,775 +0.04(+2.31%)
Oct 17, 2024 1.600 1.730 1.540 1.730 17,242 +0.23(+15.33%)
Oct 16, 2024 1.500 1.500 1.439 1.500 6,801 +0.07(+5.00%)
Oct 15, 2024 1.740 1.740 1.405 1.429 10,980 -0.10(-6.63%)
Oct 14, 2024 1.600 1.660 1.510 1.530 9,614 +0.00(+0.00%)
Oct 11, 2024 1.600 1.640 1.470 1.530 14,361 +0.02(+1.32%)
Oct 10, 2024 1.680 1.750 1.500 1.510 15,422 -0.01(-0.66%)
Oct 09, 2024 1.630 1.710 1.520 1.520 5,917 -0.11(-6.75%)
Oct 08, 2024 1.970 2.060 1.630 1.630 18,871 -0.23(-12.39%)
Oct 07, 2024 1.850 1.919 1.850 1.861 2,078 +0.15(+8.80%)
Oct 04, 2024 1.780 1.970 1.706 1.710 27,050 -0.04(-2.29%)
Oct 03, 2024 1.750 1.772 1.680 1.750 9,186 -0.04(-2.51%)
Oct 02, 2024 2.055 2.060 1.795 1.795 8,465 -0.21(-10.25%)
Oct 01, 2024 1.990 2.690 1.900 2.000 37,128 +0.09(+4.67%)
Sep 30, 2024 2.020 2.025 1.870 1.911 20,835 -0.03(-1.51%)
Sep 27, 2024 1.890 1.970 1.720 1.940 21,812 +0.19(+10.54%)
Sep 26, 2024 2.150 2.170 1.430 1.755 105,576 -0.33(-15.67%)
Sep 25, 2024 2.510 2.580 2.080 2.081 18,743 -0.29(-12.37%)
Sep 24, 2024 2.650 2.660 2.300 2.375 8,075 -0.31(-11.38%)
Sep 23, 2024 2.630 3.320 2.630 2.680 20,593 -0.02(-0.91%)
Sep 20, 2024 2.650 2.780 2.650 2.705 1,824 -0.04(-1.29%)
Sep 19, 2024 3.180 3.370 2.620 2.740 14,197 -0.56(-16.97%)
Sep 18, 2024 3.130 3.300 3.130 3.300 2,728 +0.03(+0.92%)
Sep 17, 2024 3.340 3.340 3.087 3.270 4,277 +0.04(+1.08%)
Sep 16, 2024 3.310 3.380 3.190 3.235 6,797 -0.20(-5.69%)
Sep 13, 2024 3.280 3.431 3.280 3.430 1,723 +0.00(+0.00%)
Sep 12, 2024 3.750 3.837 3.430 3.430 5,513 -0.32(-8.53%)
Sep 11, 2024 3.990 3.990 3.530 3.750 20,746 +0.23(+6.53%)
Sep 10, 2024 3.990 3.990 3.400 3.520 22,455 -0.15(-4.08%)
Sep 09, 2024 3.670 3.710 3.510 3.670 23,123 +0.16(+4.56%)
Sep 06, 2024 3.510 3.550 3.360 3.510 3,737 +0.10(+2.93%)
Sep 05, 2024 3.670 3.690 3.410 3.410 7,747 -0.40(-10.50%)
Sep 04, 2024 3.877 3.877 3.640 3.810 7,545 +0.08(+2.14%)
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.