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

Mcgrath Rentcorp (NQ: MGRC )

108.98 +0.59 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2002 3.831 3.948 3.796 3.945 54,160 +0.08(+2.09%)
Nov 27, 2002 3.807 3.864 3.806 3.864 100,584 +0.06(+1.63%)
Nov 26, 2002 3.806 3.833 3.774 3.802 40,769 +0.03(+0.67%)
Nov 25, 2002 3.780 3.812 3.753 3.777 46,125 -0.01(-0.18%)
Nov 22, 2002 3.780 3.791 3.762 3.784 47,911 -0.01(-0.13%)
Nov 21, 2002 3.764 3.789 3.764 3.789 36,305 +0.01(+0.22%)
Nov 20, 2002 3.767 3.797 3.745 3.780 178,254 +0.05(+1.26%)
Nov 19, 2002 3.691 3.765 3.663 3.733 55,351 +0.06(+1.69%)
Nov 18, 2002 3.648 3.688 3.619 3.671 50,292 -0.09(-2.41%)
Nov 15, 2002 3.779 3.779 3.681 3.762 54,160 -0.02(-0.44%)
Nov 14, 2002 3.779 3.779 3.614 3.779 30,056 +0.04(+1.03%)
Nov 13, 2002 3.730 3.772 3.730 3.740 24,402 -0.02(-0.40%)
Nov 12, 2002 3.697 3.755 3.675 3.755 64,576 +0.06(+1.68%)
Nov 11, 2002 3.690 3.705 3.678 3.693 41,066 +0.02(+0.41%)
Nov 08, 2002 3.693 3.711 3.650 3.678 11,903 +0.00(+0.05%)
Nov 07, 2002 3.641 3.696 3.602 3.676 20,831 -0.00(-0.00%)
Nov 06, 2002 3.670 3.676 3.641 3.676 46,423 +0.01(+0.37%)
Nov 05, 2002 3.680 3.680 3.638 3.663 6,249 -0.03(-0.68%)
Nov 04, 2002 3.688 3.696 3.676 3.688 39,578 +0.01(+0.23%)
Nov 01, 2002 3.696 3.696 3.666 3.680 49,101 -0.01(-0.23%)
Oct 31, 2002 3.683 3.688 3.612 3.688 109,809 +0.02(+0.46%)
Oct 30, 2002 3.663 3.678 3.663 3.671 44,935 +0.01(+0.23%)
Oct 29, 2002 3.663 3.664 3.626 3.663 47,834 -0.00(-0.04%)
Oct 28, 2002 3.663 3.673 3.614 3.664 51,482 -0.02(-0.60%)
Oct 25, 2002 3.658 3.686 3.612 3.686 62,793 +0.06(+1.76%)
Oct 24, 2002 3.663 3.663 3.622 3.622 28,270 -0.02(-0.46%)
Oct 23, 2002 3.601 3.639 3.596 3.639 48,804 +0.07(+1.88%)
Oct 22, 2002 3.595 3.599 3.570 3.572 5,951 -0.03(-0.70%)
Oct 21, 2002 3.540 3.661 3.540 3.597 27,973 +0.08(+2.20%)
Oct 18, 2002 3.575 3.587 3.528 3.520 36,612 -0.06(-1.55%)
Oct 17, 2002 3.557 3.579 3.528 3.575 37,198 +0.03(+0.80%)
Oct 16, 2002 3.587 3.591 3.535 3.547 8,034 -0.04(-1.12%)
Oct 15, 2002 3.575 3.612 3.565 3.587 152,364 +0.03(+0.90%)
Oct 14, 2002 3.498 3.562 3.498 3.555 18,414 +0.03(+0.76%)
Oct 11, 2002 3.406 3.528 3.406 3.528 18,450 +0.04(+1.26%)
Oct 10, 2002 3.503 3.517 3.411 3.484 82,729 +0.03(+0.97%)
Oct 09, 2002 3.525 3.527 3.419 3.451 57,136 -0.08(-2.20%)
Oct 08, 2002 3.502 3.557 3.491 3.528 31,544 +0.08(+2.44%)
Oct 07, 2002 3.453 3.562 3.428 3.444 97,905 -0.04(-1.25%)
Oct 04, 2002 3.470 3.567 3.456 3.488 64,873 +0.01(+0.29%)
Oct 03, 2002 3.461 3.483 3.444 3.478 27,080 +0.03(+0.98%)
Oct 02, 2002 3.449 3.491 3.441 3.444 125,879 -0.01(-0.15%)
Oct 01, 2002 3.375 3.453 3.374 3.449 73,801 +0.03(+0.79%)
Sep 30, 2002 3.412 3.444 3.402 3.423 75,586 +0.01(+0.35%)
Sep 27, 2002 3.428 3.441 3.397 3.411 663,617 -0.03(-0.93%)
Sep 26, 2002 3.362 3.443 3.362 3.443 36,007 +0.00(+0.10%)
Sep 25, 2002 3.362 3.439 3.360 3.439 164,565 +0.04(+1.09%)
Sep 24, 2002 3.399 3.436 3.360 3.402 161,589 +0.00(+0.00%)
Sep 23, 2002 3.399 3.424 3.365 3.402 26,485 +0.02(+0.60%)
Sep 20, 2002 3.528 3.570 3.238 3.382 134,806 -0.01(-0.25%)
Sep 19, 2002 3.456 3.456 3.360 3.391 50,589 -0.06(-1.85%)
Sep 18, 2002 3.511 3.570 3.448 3.454 54,755 +0.01(+0.24%)
Sep 17, 2002 3.528 3.535 3.446 3.446 80,943 +0.03(+0.74%)
Sep 16, 2002 3.503 3.508 3.421 3.421 11,605 -0.08(-2.35%)
Sep 13, 2002 3.463 3.518 3.463 3.503 42,257 +0.05(+1.56%)
Sep 12, 2002 3.433 3.461 3.428 3.449 14,581 +0.02(+0.49%)
Sep 11, 2002 3.470 3.470 3.433 3.433 16,367 -0.03(-0.73%)
Sep 10, 2002 3.417 3.507 3.389 3.458 63,385 +0.07(+1.98%)
Sep 09, 2002 3.322 3.404 3.286 3.391 30,651 +0.05(+1.56%)
Sep 06, 2002 3.302 3.340 3.270 3.339 35,412 +0.06(+1.90%)
Sep 05, 2002 3.246 3.293 3.231 3.276 193,651 +0.02(+0.57%)
Sep 04, 2002 3.234 3.260 3.234 3.258 184,813 +0.02(+0.73%)
Sep 03, 2002 3.219 3.243 3.192 3.234 47,304 -0.01(-0.36%)
Aug 30, 2002 3.243 3.246 3.192 3.246 93,144 +0.00(+0.10%)
Aug 29, 2002 3.234 3.243 3.209 3.243 20,831 +0.01(+0.26%)
Aug 28, 2002 3.192 3.243 3.192 3.234 62,394 +0.00(+0.00%)
Aug 27, 2002 3.243 3.251 3.226 3.234 51,184 -0.01(-0.26%)
Aug 26, 2002 3.218 3.243 3.209 3.243 64,873 +0.02(+0.68%)
Aug 23, 2002 3.226 3.243 3.201 3.221 94,885 -0.01(-0.16%)
Aug 22, 2002 3.209 3.226 3.209 3.226 48,804 +0.00(+0.00%)
Aug 21, 2002 3.192 3.226 3.176 3.226 83,324 +0.03(+0.89%)
Aug 20, 2002 3.218 3.231 3.194 3.197 51,161 +0.01(+0.16%)
Aug 16, 2002 3.153 3.192 3.132 3.192 200,275 +0.03(+1.06%)
Aug 15, 2002 3.176 3.192 3.150 3.159 64,278 -0.02(-0.53%)
Aug 14, 2002 3.134 3.176 3.134 3.176 59,517 +0.00(+0.00%)
Aug 13, 2002 3.150 3.207 3.144 3.176 95,525 -0.01(-0.26%)
Aug 12, 2002 3.117 3.192 3.100 3.184 241,669 -0.19(-5.72%)
Aug 07, 2002 3.436 3.436 3.360 3.377 29,758 -0.03(-0.74%)
Aug 06, 2002 3.386 3.444 3.386 3.402 52,970 +0.02(+0.50%)
Aug 05, 2002 3.345 3.444 3.345 3.386 22,318 -0.02(-0.44%)
Aug 02, 2002 3.335 3.436 3.335 3.401 34,817 +0.02(+0.70%)
Aug 01, 2002 3.291 3.377 3.234 3.377 63,683 +0.07(+2.03%)
Jul 31, 2002 3.540 3.540 3.270 3.310 1,921,514 -0.23(-6.37%)
Jul 30, 2002 3.570 3.619 3.523 3.535 272,291 -0.03(-0.95%)
Jul 29, 2002 3.824 3.824 3.569 3.569 90,466 -0.08(-2.06%)
Jul 26, 2002 3.668 3.764 3.606 3.644 49,696 -0.03(-0.73%)
Jul 25, 2002 3.933 3.953 3.671 3.671 33,032 -0.22(-5.74%)
Jul 24, 2002 3.851 3.895 3.671 3.895 100,286 -0.05(-1.36%)
Jul 23, 2002 4.021 4.021 3.864 3.948 203,251 -0.06(-1.51%)
Jul 22, 2002 3.987 4.027 3.987 4.009 77,372 -0.01(-0.13%)
Jul 19, 2002 4.034 4.085 3.984 4.014 59,219 -0.10(-2.41%)
Jul 17, 2002 4.110 4.113 4.076 4.113 110,702 +0.02(+0.53%)
Jul 12, 2002 4.105 4.116 4.054 4.091 43,150 -0.01(-0.33%)
Jul 11, 2002 4.074 4.105 4.074 4.105 126,176 +0.02(+0.45%)
Jul 10, 2002 4.130 4.170 4.086 4.086 28,865 -0.05(-1.22%)
Jul 09, 2002 4.133 4.137 4.133 4.137 55,351 +0.00(+0.08%)
Jul 08, 2002 4.133 4.133 4.133 4.133 90,763 +0.00(+0.00%)
Jul 05, 2002 4.029 4.133 4.029 4.133 10,117 +0.00(+0.00%)
Jul 04, 2002 4.095 4.133 4.032 4.133 32,734 +0.00(+0.00%)
Jul 03, 2002 4.095 4.133 4.032 4.133 32,734 -0.02(-0.41%)
Jul 02, 2002 3.992 4.153 3.992 4.150 152,959 +0.04(+1.02%)
Jul 01, 2002 4.305 4.305 3.957 4.108 147,602 -0.25(-5.67%)
Jun 28, 2002 4.301 4.374 4.288 4.355 432,988 +0.07(+1.65%)
Jun 27, 2002 4.284 4.293 4.269 4.284 273,481 -0.00(-0.04%)
Jun 26, 2002 4.259 4.301 4.259 4.286 80,050 -0.02(-0.35%)
Jun 25, 2002 4.301 4.310 4.284 4.301 43,447 +0.00(+0.00%)
Jun 21, 2002 4.293 4.301 4.293 4.301 204,441 +0.03(+0.63%)
Jun 20, 2002 4.200 4.343 4.200 4.274 66,064 +0.03(+0.71%)
Jun 19, 2002 4.251 4.259 4.121 4.244 92,846 -0.06(-1.29%)
Jun 18, 2002 4.318 4.352 4.162 4.300 40,471 -0.06(-1.39%)
Jun 17, 2002 4.244 4.368 4.239 4.360 75,586 +0.01(+0.15%)
Jun 14, 2002 4.369 4.369 4.246 4.353 41,959 -0.01(-0.27%)
Jun 12, 2002 4.368 4.374 4.310 4.365 220,511 +0.00(+0.04%)
Jun 11, 2002 4.367 4.372 4.326 4.363 130,045 -0.00(-0.08%)
Jun 10, 2002 4.365 4.368 4.281 4.367 85,704 +0.08(+1.92%)
Jun 07, 2002 4.321 4.323 4.283 4.284 24,402 -0.04(-0.82%)
Jun 06, 2002 4.385 4.385 4.320 4.320 133,913 -0.07(-1.68%)
Jun 05, 2002 4.432 4.432 4.374 4.394 10,117 -0.20(-4.35%)
May 31, 2002 4.612 4.629 4.545 4.594 204,144 -0.00(-0.04%)
May 28, 2002 4.562 4.602 4.558 4.595 110,999 +0.03(+0.74%)
May 27, 2002 4.537 4.604 4.528 4.562 158,613 +0.00(+0.00%)
May 24, 2002 4.537 4.604 4.528 4.562 158,613 +0.02(+0.41%)
May 23, 2002 4.528 4.646 4.505 4.543 158,911 +0.02(+0.33%)
May 22, 2002 4.471 4.564 4.471 4.528 230,331 +0.06(+1.32%)
May 21, 2002 4.536 4.548 4.385 4.469 73,206 -0.02(-0.42%)
May 20, 2002 4.537 4.547 4.488 4.488 19,343 -0.05(-1.07%)
May 17, 2002 4.377 4.548 4.377 4.537 262,768 +0.09(+2.08%)
May 16, 2002 4.368 4.444 4.368 4.444 155,637 +0.08(+1.73%)
May 15, 2002 4.525 4.526 4.189 4.368 758,547 -0.17(-3.84%)
May 14, 2002 4.537 4.552 4.525 4.543 87,192 +0.01(+0.15%)
May 13, 2002 4.570 4.570 4.520 4.537 299,074 -0.04(-0.95%)
May 10, 2002 4.503 4.587 4.487 4.580 263,959 +0.01(+0.15%)
May 09, 2002 4.604 4.604 4.570 4.573 29,758 -0.04(-0.95%)
May 08, 2002 4.624 4.627 4.510 4.617 46,423 -0.01(-0.22%)
May 07, 2002 4.547 4.627 4.545 4.627 2,380 -0.01(-0.15%)
May 06, 2002 4.647 4.668 4.579 4.634 7,737 -0.02(-0.33%)
May 03, 2002 4.595 4.663 4.545 4.649 30,056 -0.01(-0.18%)
May 02, 2002 4.726 4.726 4.621 4.657 26,782 -0.00(-0.07%)
May 01, 2002 4.466 4.696 4.461 4.661 599,636 +0.20(+4.48%)
Apr 30, 2002 4.347 4.464 4.340 4.461 164,267 +0.11(+2.51%)
Apr 29, 2002 4.368 4.375 4.338 4.352 185,098 -0.02(-0.38%)
Apr 26, 2002 4.427 4.429 4.352 4.368 209,500 -0.08(-1.89%)
Apr 25, 2002 4.723 4.723 4.372 4.452 325,261 -0.33(-6.85%)
Apr 24, 2002 4.856 4.856 4.738 4.780 215,750 -0.11(-2.30%)
Apr 23, 2002 4.941 4.982 4.873 4.893 85,704 -0.06(-1.29%)
Apr 22, 2002 4.967 5.007 4.957 4.957 10,415 -0.08(-1.67%)
Apr 19, 2002 5.049 5.049 4.988 5.041 19,938 +0.00(+0.00%)
Apr 18, 2002 5.066 5.066 5.015 5.041 33,329 +0.00(+0.03%)
Apr 17, 2002 5.083 5.099 5.022 5.039 42,554 -0.01(-0.20%)
Apr 16, 2002 5.057 5.057 4.977 5.049 18,747 +0.01(+0.16%)
Apr 15, 2002 5.015 5.056 4.990 5.041 134,509 +0.03(+0.54%)
Apr 12, 2002 4.994 5.041 4.972 5.014 35,412 +0.04(+0.78%)
Apr 11, 2002 5.072 5.072 4.915 4.975 67,849 -0.07(-1.30%)
Apr 10, 2002 5.057 5.057 5.010 5.041 108,619 -0.01(-0.17%)
Apr 09, 2002 5.083 5.091 5.041 5.049 200,573 -0.03(-0.66%)
Apr 08, 2002 5.024 5.083 5.024 5.083 37,793 +0.05(+1.00%)
Apr 05, 2002 5.114 5.114 5.030 5.032 201,763 -0.08(-1.64%)
Apr 04, 2002 5.041 5.116 5.041 5.116 133,616 +0.02(+0.33%)
Apr 03, 2002 5.141 5.141 5.014 5.099 78,860 +0.05(+0.96%)
Apr 02, 2002 5.066 5.234 4.995 5.051 181,825 -0.07(-1.44%)
Apr 01, 2002 5.127 5.127 5.083 5.125 53,863 -0.04(-0.81%)
Mar 29, 2002 5.177 5.177 5.125 5.167 70,230 +0.00(+0.00%)
Mar 28, 2002 5.177 5.177 5.125 5.167 70,230 +0.01(+0.10%)
Mar 27, 2002 5.209 5.209 5.091 5.162 31,841 -0.01(-0.10%)
Mar 26, 2002 5.200 5.200 5.146 5.167 24,699 -0.05(-0.87%)
Mar 25, 2002 5.191 5.212 5.187 5.212 25,890 +0.02(+0.45%)
Mar 22, 2002 5.206 5.225 5.188 5.188 72,611 -0.02(-0.39%)
Mar 21, 2002 5.242 5.242 5.202 5.209 127,366 -0.05(-0.96%)
Mar 20, 2002 5.251 5.274 5.251 5.259 16,069 +0.02(+0.32%)
Mar 19, 2002 5.209 5.271 5.209 5.242 16,367 +0.01(+0.16%)
Mar 18, 2002 5.158 5.234 5.158 5.234 20,235 +0.04(+0.71%)
Mar 15, 2002 4.970 5.197 4.970 5.197 42,257 -0.01(-0.26%)
Mar 14, 2002 5.304 5.304 5.126 5.210 44,340 -0.07(-1.40%)
Mar 13, 2002 5.293 5.309 5.234 5.284 244,020 -0.01(-0.16%)
Mar 12, 2002 5.293 5.294 5.010 5.293 41,959 -0.03(-0.51%)
Mar 11, 2002 5.335 5.365 5.293 5.320 40,769 -0.01(-0.28%)
Mar 08, 2002 5.254 5.335 5.225 5.335 11,010 +0.08(+1.44%)
Mar 07, 2002 5.216 5.284 5.170 5.259 101,179 +0.03(+0.64%)
Mar 06, 2002 5.125 5.276 5.125 5.226 263,959 +0.15(+2.98%)
Mar 05, 2002 5.158 5.158 5.066 5.074 51,780 -0.07(-1.27%)
Mar 04, 2002 4.982 5.217 4.982 5.140 112,785 +0.18(+3.69%)
Mar 01, 2002 4.948 4.965 4.923 4.957 66,956 +0.02(+0.48%)
Feb 28, 2002 4.910 4.965 4.898 4.933 62,493 +0.02(+0.37%)
Feb 27, 2002 4.930 4.957 4.831 4.915 89,573 +0.03(+0.58%)
Feb 26, 2002 4.921 4.940 4.884 4.886 14,581 +0.00(+0.04%)
Feb 25, 2002 4.873 4.957 4.775 4.884 287,170 +0.05(+1.11%)
Feb 22, 2002 4.797 4.873 4.789 4.831 85,704 +0.00(+0.00%)
Feb 21, 2002 4.926 4.957 4.755 4.831 147,900 -0.12(-2.51%)
Feb 20, 2002 4.873 4.955 4.873 4.955 60,112 +0.06(+1.20%)
Feb 19, 2002 4.856 4.896 4.805 4.896 21,128 +0.07(+1.36%)
Feb 18, 2002 4.836 4.839 4.805 4.831 457,092 +0.00(+0.00%)
Feb 15, 2002 4.836 4.839 4.805 4.831 457,092 -0.01(-0.17%)
Feb 14, 2002 4.898 4.898 4.831 4.839 457,092 -0.06(-1.20%)
Feb 13, 2002 4.915 4.957 4.849 4.898 454,711 -0.02(-0.34%)
Feb 12, 2002 4.933 4.957 4.867 4.915 34,520 -0.09(-1.86%)
Feb 11, 2002 4.931 5.015 4.901 5.008 244,913 +0.03(+0.69%)
Feb 08, 2002 4.973 4.990 4.856 4.973 416,620 +0.00(+0.00%)
Feb 07, 2002 4.873 4.977 4.849 4.973 220,511 +0.02(+0.37%)
Feb 06, 2002 4.915 5.000 4.873 4.955 255,031 +0.12(+2.54%)
Feb 05, 2002 4.957 5.041 4.688 4.832 1,090,356 -0.34(-6.50%)
Feb 04, 2002 5.548 5.555 5.000 5.168 1,041,254 -0.45(-8.04%)
Feb 01, 2002 5.595 5.624 5.595 5.620 271,101 -0.01(-0.12%)
Jan 31, 2002 5.425 5.713 5.395 5.627 781,759 +0.25(+4.56%)
Jan 30, 2002 5.200 5.410 4.847 5.382 2,697,620 +0.09(+1.68%)
Jan 29, 2002 5.625 5.625 5.192 5.293 2,342,004 -0.37(-6.56%)
Jan 28, 2002 5.864 5.881 5.632 5.664 2,141,133 -0.21(-3.58%)
Jan 25, 2002 5.840 6.007 5.750 5.874 5,056,884 -0.01(-0.11%)
Jan 24, 2002 5.874 5.956 5.713 5.881 1,211,473 +0.00(+0.00%)
Jan 23, 2002 6.034 6.034 5.652 5.881 2,566,682 -0.16(-2.70%)
Jan 22, 2002 6.250 6.299 6.017 6.044 5,801,148 -0.12(-1.88%)
Jan 21, 2002 6.133 6.175 6.042 6.160 4,622,408 +0.00(+0.00%)
Jan 18, 2002 6.133 6.175 6.042 6.160 4,622,408 -0.03(-0.52%)
Jan 17, 2002 6.217 6.233 6.039 6.191 2,716,665 -0.03(-0.41%)
Jan 16, 2002 6.218 6.247 6.203 6.217 1,975,973 +0.00(+0.00%)
Jan 15, 2002 6.291 6.291 6.191 6.217 4,578,960 -0.10(-1.57%)
Jan 14, 2002 6.292 6.371 6.292 6.316 1,615,298 +0.02(+0.24%)
Jan 11, 2002 6.324 6.324 6.291 6.301 557,081 -0.02(-0.37%)
Jan 10, 2002 6.317 6.334 6.317 6.324 161,291 +0.02(+0.32%)
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.