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

Molecular Data Inc Ads (NQ: MKD )

0.4100 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 6, 2022 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 (%)
Sep 06, 2022 0.4100 0 +0.01(+2.50%)
Sep 02, 2022 0.4000 0.4500 0.3990 0.4000 301,111 -0.02(-3.73%)
Sep 01, 2022 0.4107 0.4398 0.4010 0.4155 118,497 +0.01(+1.34%)
Aug 31, 2022 0.4400 0.4700 0.4012 0.4100 344,238 -0.01(-2.03%)
Aug 30, 2022 0.4700 0.5000 0.4143 0.4185 127,286 -0.06(-13.37%)
Aug 29, 2022 0.4825 0.5100 0.4723 0.4831 40,213 -0.01(-1.41%)
Aug 26, 2022 0.5400 0.5519 0.4800 0.4900 174,133 -0.05(-9.29%)
Aug 25, 2022 0.5200 0.5552 0.5130 0.5402 207,743 +0.02(+3.88%)
Aug 24, 2022 0.5000 0.5299 0.5000 0.5200 103,768 -0.00(-0.06%)
Aug 23, 2022 0.5180 0.5350 0.5100 0.5203 36,948 +0.02(+3.46%)
Aug 22, 2022 0.5200 0.5400 0.5002 0.5029 141,770 +0.00(+0.18%)
Aug 19, 2022 0.5390 0.5690 0.5005 0.5020 208,369 -0.05(-9.12%)
Aug 18, 2022 0.5600 0.6042 0.5402 0.5524 186,541 -0.04(-6.77%)
Aug 17, 2022 0.5800 0.6300 0.5600 0.5925 326,374 +0.01(+2.14%)
Aug 16, 2022 0.6001 0.6001 0.5503 0.5801 96,580 -0.02(-3.12%)
Aug 15, 2022 0.5500 0.6200 0.5380 0.5988 379,094 +0.05(+9.61%)
Aug 12, 2022 0.5750 0.5799 0.5351 0.5463 475,915 -0.03(-5.83%)
Aug 11, 2022 0.6200 0.6200 0.5713 0.5801 440,239 -0.05(-7.38%)
Aug 10, 2022 0.5700 0.6400 0.5253 0.6263 258,925 +0.08(+13.85%)
Aug 09, 2022 0.6340 0.6400 0.5100 0.5501 455,477 -0.08(-12.71%)
Aug 08, 2022 0.6342 0.6788 0.6078 0.6302 216,076 +0.00(+0.57%)
Aug 05, 2022 0.6335 0.6714 0.6005 0.6266 309,090 -0.08(-11.50%)
Aug 04, 2022 0.6600 0.8500 0.6131 0.7080 2,686,404 +0.10(+16.07%)
Aug 03, 2022 0.6600 0.6900 0.5405 0.6100 992,916 -0.06(-8.59%)
Aug 02, 2022 0.4520 0.7200 0.4277 0.6673 823,784 +0.20(+41.74%)
Aug 01, 2022 0.4987 0.4987 0.4500 0.4708 103,444 -0.02(-3.17%)
Jul 29, 2022 0.5096 0.5096 0.4601 0.4862 115,510 +0.00(+0.04%)
Jul 28, 2022 0.4900 0.5000 0.4800 0.4860 67,362 +0.01(+1.25%)
Jul 27, 2022 0.4800 0.4900 0.4660 0.4800 86,321 -0.00(-0.27%)
Jul 26, 2022 0.4950 0.5200 0.4710 0.4813 94,683 +0.00(+0.27%)
Jul 25, 2022 0.5000 0.5116 0.4800 0.4800 90,370 -0.03(-6.18%)
Jul 22, 2022 0.5210 0.5467 0.5095 0.5116 78,688 -0.04(-6.98%)
Jul 21, 2022 0.5100 0.5500 0.5000 0.5500 100,426 +0.04(+7.84%)
Jul 20, 2022 0.5500 0.5500 0.4930 0.5100 96,598 -0.01(-1.03%)
Jul 19, 2022 0.5100 0.5200 0.4900 0.5153 57,613 +0.02(+4.48%)
Jul 18, 2022 0.4800 0.5299 0.4800 0.4932 275,668 +0.01(+2.75%)
Jul 15, 2022 0.4800 0.5100 0.4600 0.4800 149,341 +0.00(+0.02%)
Jul 14, 2022 0.4900 0.5250 0.4610 0.4799 131,594 -0.02(-4.02%)
Jul 13, 2022 0.4900 0.5405 0.4800 0.5000 203,573 +0.01(+2.84%)
Jul 12, 2022 0.5000 0.5350 0.4800 0.4862 259,897 -0.03(-6.68%)
Jul 11, 2022 0.5590 0.5599 0.5202 0.5210 119,198 -0.03(-5.27%)
Jul 08, 2022 0.5766 0.5999 0.5400 0.5500 411,282 -0.04(-7.56%)
Jul 07, 2022 0.6000 0.6100 0.5758 0.5950 83,856 +0.02(+3.33%)
Jul 06, 2022 0.6000 0.6018 0.5400 0.5758 103,567 -0.00(-0.71%)
Jul 05, 2022 0.5600 0.6374 0.5400 0.5799 253,550 +0.01(+2.29%)
Jul 01, 2022 0.5700 0.6000 0.5610 0.5669 37,560 +0.01(+1.05%)
Jun 30, 2022 0.5800 0.6196 0.5513 0.5610 128,698 -0.03(-4.92%)
Jun 29, 2022 0.6100 0.6498 0.5802 0.5900 189,716 -0.04(-6.13%)
Jun 28, 2022 0.6524 0.6852 0.6200 0.6285 113,173 -0.05(-7.84%)
Jun 27, 2022 0.6095 0.7000 0.6095 0.6820 363,151 +0.03(+4.92%)
Jun 24, 2022 0.6500 0.7399 0.6420 0.6500 346,387 -0.04(-5.80%)
Jun 23, 2022 0.5300 0.8180 0.5235 0.6900 2,846,235 +0.17(+32.18%)
Jun 22, 2022 0.5200 0.5500 0.5200 0.5220 64,393 -0.03(-5.00%)
Jun 21, 2022 0.5200 0.5582 0.5152 0.5495 150,176 +0.04(+7.05%)
Jun 17, 2022 0.5162 0.5399 0.5100 0.5133 153,808 -0.00(-0.56%)
Jun 16, 2022 0.5000 0.5300 0.5000 0.5162 59,030 -0.02(-3.51%)
Jun 15, 2022 0.5130 0.5500 0.5120 0.5350 112,435 +0.02(+4.11%)
Jun 14, 2022 0.5800 0.6000 0.5000 0.5139 248,899 -0.10(-15.75%)
Jun 13, 2022 0.6300 0.6399 0.5801 0.6100 247,547 -0.04(-6.14%)
Jun 10, 2022 0.6598 0.6699 0.6321 0.6499 173,250 -0.01(-1.87%)
Jun 09, 2022 0.6200 0.6833 0.6100 0.6623 608,542 +0.03(+4.40%)
Jun 08, 2022 0.6183 0.6497 0.6100 0.6344 340,195 +0.01(+0.86%)
Jun 07, 2022 0.6702 0.6702 0.6100 0.6290 537,385 -0.05(-7.09%)
Jun 06, 2022 0.7100 0.7647 0.6700 0.6770 702,751 -0.05(-7.26%)
Jun 03, 2022 0.7600 0.7820 0.7050 0.7300 381,491 -0.05(-6.29%)
Jun 02, 2022 0.8100 0.8191 0.7700 0.7790 649,278 -0.04(-4.91%)
Jun 01, 2022 0.8600 0.8800 0.8120 0.8192 591,455 -0.04(-5.13%)
May 31, 2022 0.9000 0.9303 0.8600 0.8635 586,560 -0.07(-7.65%)
May 27, 2022 0.9300 0.9638 0.8600 0.9350 728,912 -0.01(-1.23%)
May 26, 2022 1.020 1.060 0.9111 0.9466 406,350 -0.04(-4.38%)
May 25, 2022 0.7900 1.100 0.7770 0.9900 1,699,670 +0.15(+18.27%)
May 24, 2022 0.7700 0.8500 0.7689 0.8371 722,797 -0.04(-4.86%)
May 23, 2022 0.8911 0.9000 0.8220 0.8799 1,234,166 +0.80(+1063.89%)
May 20, 2022 0.0911 0.0966 0.0703 0.0756 62,410,836 -0.03(-24.93%)
May 19, 2022 0.1301 0.1385 0.0910 0.1007 59,156,164 -0.04(-27.50%)
May 18, 2022 0.1530 0.1800 0.1350 0.1389 42,823,348 -0.01(-7.40%)
May 17, 2022 0.1177 0.1640 0.1177 0.1500 104,209,760 +0.03(+29.65%)
May 16, 2022 0.1050 0.1200 0.0995 0.1157 14,255,775 -0.01(-5.47%)
May 13, 2022 0.0965 0.1249 0.0935 0.1224 25,779,238 +0.03(+34.51%)
May 12, 2022 0.0800 0.1260 0.0840 0.0910 46,147,036 +0.01(+16.67%)
May 11, 2022 0.0800 0.0867 0.0720 0.0780 6,672,162 -0.00(-2.50%)
May 10, 2022 0.1000 0.1078 0.0760 0.0800 19,483,284 -0.02(-20.00%)
May 09, 2022 0.1087 0.1140 0.1000 0.1000 4,249,548 -0.01(-10.71%)
May 06, 2022 0.1100 0.1230 0.1061 0.1120 8,294,734 -0.00(-1.32%)
May 05, 2022 0.1200 0.1230 0.1115 0.1135 4,658,672 -0.01(-5.42%)
May 04, 2022 0.1300 0.1261 0.1125 0.1200 4,432,664 -0.01(-4.00%)
May 03, 2022 0.1270 0.1300 0.1216 0.1250 5,389,289 -0.01(-4.58%)
May 02, 2022 0.1300 0.1350 0.1270 0.1310 3,172,733 +0.00(+0.77%)
Apr 29, 2022 0.1324 0.1370 0.1252 0.1300 5,509,336 +0.00(+2.36%)
Apr 28, 2022 0.1314 0.1345 0.1202 0.1270 6,267,606 +0.00(+3.25%)
Apr 27, 2022 0.1230 0.1300 0.1220 0.1230 2,018,597 +0.00(+1.32%)
Apr 26, 2022 0.1288 0.1348 0.1200 0.1214 4,018,782 -0.01(-6.62%)
Apr 25, 2022 0.1329 0.1375 0.1256 0.1300 2,700,232 -0.00(-2.26%)
Apr 22, 2022 0.1400 0.1450 0.1330 0.1330 2,542,942 -0.01(-6.67%)
Apr 21, 2022 0.1350 0.1435 0.1342 0.1425 3,618,438 +0.01(+4.93%)
Apr 20, 2022 0.1350 0.1400 0.1311 0.1358 4,360,222 -0.00(-3.00%)
Apr 19, 2022 0.1280 0.1400 0.1262 0.1400 3,286,622 +0.01(+4.87%)
Apr 18, 2022 0.1365 0.1410 0.1241 0.1335 7,185,928 -0.01(-6.45%)
Apr 14, 2022 0.1520 0.1530 0.1410 0.1427 6,031,882 -0.00(-0.21%)
Apr 13, 2022 0.1545 0.1586 0.1413 0.1430 9,624,502 -0.01(-8.74%)
Apr 12, 2022 0.1607 0.1647 0.1487 0.1567 9,542,881 +0.00(+0.45%)
Apr 11, 2022 0.1612 0.1687 0.1401 0.1560 23,857,172 -0.02(-10.29%)
Apr 08, 2022 0.1700 0.1860 0.1600 0.1739 6,920,625 +0.00(+0.81%)
Apr 07, 2022 0.1950 0.1950 0.1650 0.1725 11,643,069 -0.02(-9.21%)
Apr 06, 2022 0.2000 0.2000 0.1850 0.1900 4,189,301 -0.01(-5.05%)
Apr 05, 2022 0.2000 0.2010 0.1808 0.2001 15,051,607 -0.00(-1.57%)
Apr 04, 2022 0.2080 0.2119 0.2000 0.2033 4,306,381 -0.00(-0.44%)
Apr 01, 2022 0.2100 0.2150 0.2000 0.2042 3,922,011 +0.00(+2.15%)
Mar 31, 2022 0.2135 0.2190 0.1901 0.1999 8,935,166 -0.02(-6.98%)
Mar 30, 2022 0.2390 0.2390 0.2100 0.2149 12,073,347 -0.01(-4.06%)
Mar 29, 2022 0.2350 0.2580 0.2200 0.2240 28,160,798 -0.01(-4.68%)
Mar 28, 2022 0.2040 0.2400 0.2000 0.2350 33,870,448 +0.03(+15.20%)
Mar 25, 2022 0.2200 0.2200 0.2010 0.2040 11,233,141 -0.03(-10.96%)
Mar 24, 2022 0.2333 0.2366 0.2200 0.2291 9,115,342 -0.01(-2.14%)
Mar 23, 2022 0.2280 0.2450 0.2000 0.2341 23,582,208 +0.01(+4.93%)
Mar 22, 2022 0.2195 0.2389 0.2191 0.2231 10,386,380 +0.00(+0.81%)
Mar 21, 2022 0.2346 0.2400 0.1900 0.2213 26,216,612 -0.01(-4.20%)
Mar 18, 2022 0.2387 0.2550 0.2150 0.2310 33,675,632 -0.00(-2.12%)
Mar 17, 2022 0.2201 0.2800 0.2100 0.2360 98,473,384 +0.01(+4.84%)
Mar 16, 2022 0.1710 0.2340 0.1680 0.2251 80,442,856 +0.06(+33.43%)
Mar 15, 2022 0.1685 0.1800 0.1628 0.1687 12,482,715 -0.00(-2.32%)
Mar 14, 2022 0.1981 0.2105 0.1630 0.1727 61,917,824 +0.02(+12.07%)
Mar 11, 2022 0.1900 0.1900 0.1525 0.1541 11,543,459 -0.02(-12.49%)
Mar 10, 2022 0.1890 0.1984 0.1715 0.1761 16,716,667 -0.02(-8.76%)
Mar 09, 2022 0.1711 0.2090 0.1611 0.1930 30,518,298 +0.03(+15.09%)
Mar 08, 2022 0.1575 0.1800 0.1500 0.1677 12,121,625 +0.01(+4.81%)
Mar 07, 2022 0.1653 0.1700 0.1300 0.1600 13,088,695 -0.01(-5.38%)
Mar 04, 2022 0.2099 0.2250 0.1600 0.1691 48,843,416 -0.00(-1.63%)
Mar 03, 2022 0.1760 0.1779 0.1650 0.1719 5,335,309 -0.01(-5.81%)
Mar 02, 2022 0.1522 0.1886 0.1520 0.1825 21,365,662 +0.03(+20.54%)
Mar 01, 2022 0.1600 0.1650 0.1420 0.1514 6,143,926 -0.00(-1.37%)
Feb 28, 2022 0.1411 0.1649 0.1350 0.1535 14,036,538 +0.01(+9.02%)
Feb 25, 2022 0.1331 0.1450 0.1375 0.1408 3,026,606 +0.00(+2.40%)
Feb 24, 2022 0.1131 0.1400 0.1051 0.1375 7,017,708 +0.02(+12.52%)
Feb 23, 2022 0.1430 0.1465 0.1212 0.1222 7,715,925 -0.02(-16.59%)
Feb 22, 2022 0.1500 0.1500 0.1411 0.1465 4,861,804 -0.01(-6.39%)
Feb 18, 2022 0.1565 0 -0.01(-5.78%)
Feb 17, 2022 0.1759 0.1788 0.1650 0.1661 4,641,805 -0.01(-3.99%)
Feb 16, 2022 0.1700 0.1739 0.1654 0.1730 4,606,412 +0.00(+2.06%)
Feb 15, 2022 0.1720 0.1794 0.1655 0.1695 3,117,928 +0.00(+1.19%)
Feb 14, 2022 0.1700 0.1779 0.1650 0.1675 4,019,988 -0.00(-2.33%)
Feb 11, 2022 0.1850 0.1940 0.1701 0.1715 5,877,272 -0.02(-8.53%)
Feb 10, 2022 0.1810 0.1918 0.1715 0.1875 5,000,895 +0.01(+5.28%)
Feb 09, 2022 0.1710 0.1818 0.1710 0.1781 2,342,320 +0.00(+2.59%)
Feb 08, 2022 0.1710 0.1800 0.1702 0.1736 2,738,536 -0.00(-2.14%)
Feb 07, 2022 0.1700 0.1850 0.1686 0.1774 6,564,033 +0.00(+0.45%)
Feb 04, 2022 0.1700 0.1773 0.1664 0.1766 2,077,196 +0.00(+2.79%)
Feb 03, 2022 0.1700 0.1718 2,150,239 -0.01(-3.05%)
Feb 02, 2022 0.1850 0.1850 0.1700 0.1772 3,185,705 -0.01(-3.17%)
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.