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

(OP: MTTRF )

9.180 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Nov 27, 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 27, 2024 9.285 9.285 9.180 9.180 22,243 -0.08(-0.86%)
Nov 26, 2024 9.420 9.420 9.255 9.260 30,723 -0.17(-1.80%)
Nov 25, 2024 9.684 9.684 9.430 9.430 45,155 -0.20(-2.08%)
Nov 22, 2024 9.700 9.831 9.630 9.630 72,854 -0.11(-1.13%)
Nov 21, 2024 9.910 10.02 9.740 9.740 101,401 +0.10(+1.04%)
Nov 20, 2024 9.410 9.730 9.410 9.640 91,990 +0.23(+2.44%)
Nov 19, 2024 9.505 9.505 9.310 9.410 56,012 +0.03(+0.32%)
Nov 18, 2024 9.523 9.523 9.330 9.380 141,851 -0.43(-4.36%)
Nov 15, 2024 9.720 9.972 9.720 9.807 46,517 -0.50(-4.85%)
Nov 14, 2024 10.69 10.82 9.961 10.31 242,964 -0.99(-8.73%)
Nov 13, 2024 11.46 11.46 10.91 11.29 7,947 -0.37(-3.15%)
Nov 12, 2024 11.78 11.78 11.48 11.66 51,701 +0.09(+0.76%)
Nov 11, 2024 11.50 11.66 11.40 11.57 104,458 +0.52(+4.73%)
Nov 08, 2024 11.24 11.58 10.50 11.05 33,336 +1.62(+17.20%)
Nov 07, 2024 9.570 9.570 9.429 9.429 2,280 +0.04(+0.47%)
Nov 06, 2024 9.190 9.404 9.188 9.385 10,014 +0.28(+3.08%)
Nov 05, 2024 9.040 9.105 9.040 9.105 7,700 +0.11(+1.28%)
Nov 04, 2024 8.870 8.990 8.870 8.990 12,750 +0.24(+2.74%)
Nov 01, 2024 8.780 8.780 8.750 8.750 925 -0.03(-0.34%)
Oct 30, 2024 8.780 12 +0.05(+0.57%)
Oct 29, 2024 8.800 8.800 8.710 8.730 29,943 -0.09(-1.02%)
Oct 28, 2024 8.810 8.820 8.800 8.820 7,960 +0.12(+1.38%)
Oct 25, 2024 8.805 8.805 8.700 8.700 7,524 -0.09(-1.02%)
Oct 24, 2024 8.834 8.834 8.741 8.790 63,173 +0.03(+0.34%)
Oct 23, 2024 8.760 8.760 8.760 8.760 192 -0.04(-0.45%)
Oct 22, 2024 8.750 8.800 8.750 8.800 11,308 -0.07(-0.79%)
Oct 21, 2024 8.870 8.870 8.870 8.870 1,012 -0.08(-0.89%)
Oct 17, 2024 8.950 203 -0.18(-1.97%)
Oct 16, 2024 9.130 9.130 9.129 9.130 7,300 +0.08(+0.88%)
Oct 15, 2024 9.050 9.090 9.000 9.050 6,736 -0.04(-0.44%)
Oct 14, 2024 9.050 9.090 9.050 9.090 644 +0.01(+0.08%)
Oct 11, 2024 9.250 9.255 9.083 9.083 7,054 -0.22(-2.41%)
Oct 10, 2024 9.240 9.307 9.227 9.307 20,503 +0.01(+0.08%)
Oct 09, 2024 9.250 9.300 9.250 9.300 811 +0.13(+1.39%)
Oct 08, 2024 9.800 9.940 9.140 9.172 160,499 -1.34(-12.73%)
Oct 07, 2024 10.51 10.73 10.51 10.51 1,650 -0.14(-1.31%)
Oct 04, 2024 10.70 10.70 10.65 10.65 1,100 +0.22(+2.16%)
Oct 03, 2024 10.43 10.43 10.43 10.43 145 -0.05(-0.52%)
Oct 02, 2024 10.55 10.58 10.48 10.48 2,600 -0.04(-0.38%)
Oct 01, 2024 10.52 10.52 10.52 10.52 100 +0.10(+0.95%)
Sep 30, 2024 10.44 10.44 10.40 10.42 2,310 -0.07(-0.66%)
Sep 27, 2024 10.49 10.60 10.49 10.49 300 -0.06(-0.57%)
Sep 26, 2024 10.57 10.57 10.43 10.55 7,710 -0.12(-1.17%)
Sep 25, 2024 10.86 10.86 10.68 10.68 6,500 -0.33(-3.04%)
Sep 24, 2024 9.900 11.07 9.900 11.01 2,400 +0.06(+0.55%)
Sep 23, 2024 10.97 10.97 10.79 10.95 6,671 +0.15(+1.39%)
Sep 20, 2024 10.85 10.85 10.74 10.80 2,778 -0.05(-0.46%)
Sep 19, 2024 10.89 10.90 10.85 10.85 33,486 +0.06(+0.53%)
Sep 18, 2024 10.70 10.87 10.66 10.79 48,479 +0.00(+0.03%)
Sep 17, 2024 10.50 10.79 10.50 10.79 43,744 +0.26(+2.52%)
Sep 16, 2024 10.45 10.53 10.44 10.53 43,468 +0.30(+2.98%)
Sep 13, 2024 10.40 10.40 10.20 10.22 35,339 -0.23(-2.20%)
Sep 12, 2024 10.45 10.45 10.43 10.45 17,825 -0.06(-0.58%)
Sep 11, 2024 10.52 10.64 10.51 10.51 13,086 -0.24(-2.23%)
Sep 10, 2024 10.76 10.76 10.75 10.75 6,536 -0.05(-0.46%)
Sep 09, 2024 10.80 10.80 10.80 10.80 1,502 +0.10(+0.93%)
Sep 06, 2024 10.78 10.80 10.65 10.70 24,599 -0.39(-3.52%)
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.