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: DMA )

8.980 +0.030 (+0.34%)
Streaming Delayed Price Updated: 10:29 AM EST, Nov 29, 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 9.000 9.000 8.850 8.950 9,196 -0.02(-0.22%)
Nov 26, 2024 9.000 9.000 8.900 8.970 6,546 +0.00(+0.00%)
Nov 25, 2024 9.000 9.000 8.889 8.970 13,855 +0.06(+0.67%)
Nov 22, 2024 8.760 8.910 8.760 8.910 13,492 +0.15(+1.71%)
Nov 21, 2024 8.750 8.820 8.730 8.760 10,122 -0.01(-0.11%)
Nov 20, 2024 8.800 8.820 8.620 8.770 23,713 -0.04(-0.45%)
Nov 19, 2024 8.830 8.830 8.700 8.810 2,630 -0.02(-0.23%)
Nov 18, 2024 8.780 8.840 8.710 8.830 3,248 +0.05(+0.57%)
Nov 15, 2024 8.970 8.970 8.710 8.780 14,282 -0.13(-1.46%)
Nov 14, 2024 8.960 8.970 8.851 8.910 1,436 +0.02(+0.22%)
Nov 13, 2024 8.990 9.000 8.840 8.890 13,912 -0.05(-0.56%)
Nov 12, 2024 8.990 8.990 8.850 8.940 1,988 -0.02(-0.22%)
Nov 11, 2024 8.940 9.000 8.938 8.960 14,720 +0.02(+0.20%)
Nov 08, 2024 8.930 8.990 8.876 8.942 5,294 +0.03(+0.36%)
Nov 07, 2024 8.800 8.970 8.775 8.910 16,366 +0.12(+1.37%)
Nov 06, 2024 8.680 8.800 8.680 8.790 23,180 +0.13(+1.50%)
Nov 05, 2024 8.680 8.700 8.590 8.660 34,338 +0.00(+0.00%)
Nov 04, 2024 8.688 8.688 8.600 8.660 17,212 -0.04(-0.46%)
Nov 01, 2024 8.700 8.700 8.600 8.700 1,261 +0.01(+0.12%)
Oct 31, 2024 8.645 8.690 8.645 8.690 380 +0.03(+0.35%)
Oct 30, 2024 8.650 8.700 8.620 8.660 4,189 +0.01(+0.12%)
Oct 29, 2024 8.740 8.790 8.540 8.650 44,819 -0.09(-1.03%)
Oct 28, 2024 8.750 8.750 8.671 8.740 13,574 -0.02(-0.23%)
Oct 25, 2024 8.800 8.910 8.710 8.760 23,121 -0.09(-1.02%)
Oct 24, 2024 8.800 8.892 8.800 8.850 21,021 +0.05(+0.57%)
Oct 23, 2024 8.810 8.890 8.755 8.800 10,569 -0.08(-0.90%)
Oct 22, 2024 8.830 8.910 8.820 8.880 9,899 +0.00(+0.00%)
Oct 21, 2024 8.830 8.980 8.830 8.880 28,547 +0.05(+0.57%)
Oct 18, 2024 8.850 8.850 8.800 8.830 7,775 -0.01(-0.11%)
Oct 17, 2024 8.850 8.850 8.750 8.840 3,226 +0.00(+0.00%)
Oct 16, 2024 8.750 8.850 8.750 8.840 20,309 +0.09(+1.03%)
Oct 15, 2024 8.740 8.770 8.740 8.750 4,941 -0.02(-0.23%)
Oct 14, 2024 8.690 8.770 8.680 8.770 12,405 +0.08(+0.92%)
Oct 11, 2024 8.460 8.690 8.460 8.690 18,542 +0.09(+1.05%)
Oct 10, 2024 8.690 8.690 8.570 8.600 11,338 -0.08(-0.92%)
Oct 09, 2024 8.640 8.690 8.634 8.680 10,114 +0.08(+0.93%)
Oct 08, 2024 8.600 8.650 8.511 8.600 15,338 +0.02(+0.23%)
Oct 07, 2024 8.600 8.600 8.565 8.580 2,291 -0.07(-0.81%)
Oct 04, 2024 8.560 8.660 8.560 8.650 18,592 +0.00(+0.00%)
Oct 03, 2024 8.650 8.660 8.610 8.650 18,044 +0.00(+0.00%)
Oct 02, 2024 8.650 8.660 8.500 8.650 10,118 -0.01(-0.12%)
Oct 01, 2024 8.640 8.690 8.635 8.660 5,250 -0.01(-0.12%)
Sep 30, 2024 8.680 8.690 8.620 8.670 12,846 -0.02(-0.23%)
Sep 27, 2024 8.650 8.690 8.609 8.690 803 +0.04(+0.46%)
Sep 26, 2024 8.650 8.670 8.600 8.650 4,243 +0.05(+0.58%)
Sep 25, 2024 8.660 8.670 8.600 8.600 4,416 -0.07(-0.81%)
Sep 24, 2024 8.660 8.700 8.560 8.670 11,099 -0.01(-0.12%)
Sep 23, 2024 8.670 8.680 8.595 8.680 4,297 +0.08(+0.93%)
Sep 20, 2024 8.740 8.740 8.550 8.600 11,077 +0.04(+0.47%)
Sep 19, 2024 8.470 8.580 8.470 8.560 23,529 +0.10(+1.18%)
Sep 18, 2024 8.480 8.480 8.420 8.460 10,160 +0.01(+0.12%)
Sep 17, 2024 8.500 8.500 8.350 8.450 16,822 -0.03(-0.35%)
Sep 16, 2024 8.440 8.498 8.438 8.480 8,906 +0.04(+0.47%)
Sep 13, 2024 8.440 8.460 8.396 8.440 10,268 +0.03(+0.36%)
Sep 12, 2024 8.420 8.580 8.260 8.410 35,834 +0.01(+0.12%)
Sep 11, 2024 8.440 8.440 8.340 8.400 24,946 -0.02(-0.24%)
Sep 10, 2024 8.365 8.420 8.365 8.420 6,437 +0.05(+0.60%)
Sep 09, 2024 8.270 8.370 8.270 8.370 5,329 +0.14(+1.70%)
Sep 06, 2024 8.420 8.420 8.194 8.230 35,705 -0.12(-1.44%)
Sep 05, 2024 8.390 8.400 8.110 8.350 36,078 +0.00(+0.00%)
Sep 04, 2024 8.260 8.380 8.250 8.350 16,453 +0.00(+0.00%)
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.