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: DMX )

0.2950 +0.0250 (+9.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 0.2750 0.3000 0.2700 0.2950 189,083 +0.02(+9.26%)
Aug 14, 2024 0.2750 0.2750 0.2700 0.2700 106,906 -0.01(-1.82%)
Aug 13, 2024 0.2800 0.2800 0.2750 0.2750 38,303 -0.01(-1.79%)
Aug 12, 2024 0.2750 0.2850 0.2750 0.2800 29,765 +0.00(+0.00%)
Aug 09, 2024 0.2850 0.2900 0.2800 0.2800 151,522 -0.01(-3.45%)
Aug 08, 2024 0.2900 0.2950 0.2800 0.2900 52,738 +0.01(+3.57%)
Aug 07, 2024 0.2950 0.3000 0.2800 0.2800 260,186 -0.00(-1.75%)
Aug 06, 2024 0.3050 0.3080 0.2800 0.2850 520,934 -0.02(-6.56%)
Aug 02, 2024 0.3050 0 -0.02(-4.69%)
Aug 01, 2024 0.3250 0.3250 0.3100 0.3200 205,417 -0.01(-3.03%)
Jul 31, 2024 0.3100 0.3350 0.3100 0.3300 286,300 +0.02(+6.45%)
Jul 30, 2024 0.3250 0.3350 0.3000 0.3100 387,095 -0.02(-4.62%)
Jul 29, 2024 0.3450 0.3500 0.3050 0.3250 215,157 -0.01(-2.99%)
Jul 26, 2024 0.3450 0.3450 0.3300 0.3350 89,100 +0.00(+0.00%)
Jul 25, 2024 0.3500 0.3500 0.3300 0.3350 535,201 -0.01(-1.47%)
Jul 24, 2024 0.3500 0.3500 0.3400 0.3400 52,909 +0.00(+0.00%)
Jul 23, 2024 0.3700 0.3700 0.3400 0.3400 214,013 -0.01(-3.68%)
Jul 22, 2024 0.3600 0.3800 0.3530 0.3530 325,722 +0.00(+0.86%)
Jul 19, 2024 0.3400 0.3800 0.3400 0.3500 185,557 +0.01(+2.94%)
Jul 18, 2024 0.3350 0.3700 0.3350 0.3400 105,974 -0.01(-2.86%)
Jul 17, 2024 0.3600 0.3600 0.3350 0.3500 91,820 +0.00(+0.00%)
Jul 16, 2024 0.3550 0.3700 0.3450 0.3500 140,334 -0.01(-1.41%)
Jul 15, 2024 0.3500 0.3700 0.3450 0.3550 387,774 +0.01(+2.90%)
Jul 12, 2024 0.3550 0.3650 0.3400 0.3450 128,919 -0.01(-2.82%)
Jul 11, 2024 0.3300 0.3650 0.3250 0.3550 327,616 +0.03(+10.94%)
Jul 10, 2024 0.3100 0.3250 0.3050 0.3200 309,068 +0.02(+4.92%)
Jul 09, 2024 0.3050 0.3100 0.3000 0.3050 60,976 +0.00(+0.00%)
Jul 08, 2024 0.3150 0.3150 0.3050 0.3050 234,348 -0.01(-1.61%)
Jul 05, 2024 0.3200 0.3330 0.3100 0.3100 132,638 -0.01(-1.59%)
Jul 04, 2024 0.3150 0.3200 0.3100 0.3150 34,807 +0.01(+1.61%)
Jul 03, 2024 0.3100 0.3200 0.3100 0.3100 130,799 -0.01(-1.59%)
Jul 02, 2024 0.3200 0.3400 0.3100 0.3150 146,609 +0.01(+3.28%)
Jun 28, 2024 0.3050 0 -0.01(-1.61%)
Jun 27, 2024 0.3400 0.3400 0.3100 0.3100 70,157 -0.02(-6.06%)
Jun 26, 2024 0.3200 0.3300 0.3200 0.3300 19,430 +0.00(+0.00%)
Jun 25, 2024 0.3200 0.3350 0.3050 0.3300 219,101 +0.01(+1.54%)
Jun 24, 2024 0.3300 0.3300 0.3100 0.3250 157,265 -0.01(-1.52%)
Jun 21, 2024 0.3350 0.3400 0.3250 0.3300 90,505 +0.00(+0.00%)
Jun 20, 2024 0.3450 0.3450 0.3300 0.3300 85,366 -0.01(-1.49%)
Jun 19, 2024 0.3450 0.3500 0.3300 0.3350 57,871 -0.01(-4.29%)
Jun 18, 2024 0.3400 0.3500 0.3350 0.3500 75,026 +0.01(+1.45%)
Jun 17, 2024 0.3550 0.3550 0.3350 0.3450 102,467 +0.00(+0.00%)
Jun 14, 2024 0.3400 0.3550 0.3250 0.3450 234,683 +0.00(+1.47%)
Jun 13, 2024 0.3650 0.3650 0.3300 0.3400 304,003 -0.02(-5.56%)
Jun 12, 2024 0.3700 0.3750 0.3600 0.3600 240,811 -0.02(-5.26%)
Jun 11, 2024 0.3900 0.3900 0.3750 0.3800 86,721 -0.01(-1.30%)
Jun 10, 2024 0.3950 0.3950 0.3800 0.3850 288,945 -0.01(-1.28%)
Jun 07, 2024 0.4000 0.4050 0.3750 0.3900 196,857 +0.01(+2.63%)
Jun 06, 2024 0.3900 0.3900 0.3800 0.3800 140,387 -0.01(-1.30%)
Jun 05, 2024 0.3800 0.4000 0.3750 0.3850 628,524 +0.01(+2.67%)
Jun 04, 2024 0.3800 0.3800 0.3700 0.3750 480,849 -0.01(-1.32%)
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.