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

Medical Facilities Corp (TSX: DR )

13.34 -0.24 (-1.77%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 13, 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 (%)
Feb 29, 2024 9.970 9.980 9.800 9.830 49,658 -0.14(-1.40%)
Feb 28, 2024 10.10 10.10 9.880 9.970 18,435 -0.11(-1.09%)
Feb 27, 2024 10.00 10.15 10.00 10.08 48,290 +0.03(+0.30%)
Feb 26, 2024 10.03 10.10 9.900 10.05 42,714 +0.00(+0.00%)
Feb 23, 2024 9.750 10.05 9.670 10.05 152,660 +0.30(+3.08%)
Feb 22, 2024 9.610 9.750 9.610 9.750 31,555 +0.07(+0.72%)
Feb 21, 2024 9.350 9.750 9.350 9.680 45,156 +0.18(+1.89%)
Feb 20, 2024 9.560 9.770 9.430 9.500 58,709 -0.27(-2.76%)
Feb 16, 2024 9.770 0 +0.20(+2.09%)
Feb 15, 2024 9.650 9.670 9.500 9.570 45,565 +0.05(+0.53%)
Feb 14, 2024 9.550 9.800 9.500 9.520 28,616 -0.02(-0.21%)
Feb 13, 2024 9.280 9.660 9.280 9.540 16,469 -0.06(-0.63%)
Feb 12, 2024 9.300 9.720 9.300 9.600 69,305 +0.16(+1.69%)
Feb 09, 2024 9.740 9.740 9.380 9.440 24,655 -0.05(-0.53%)
Feb 08, 2024 9.210 9.550 9.210 9.490 51,043 +0.24(+2.59%)
Feb 07, 2024 9.270 9.310 9.200 9.250 32,168 -0.06(-0.64%)
Feb 06, 2024 9.530 9.640 9.290 9.310 54,344 -0.22(-2.31%)
Feb 05, 2024 9.450 9.680 9.450 9.530 114,185 -0.01(-0.10%)
Feb 02, 2024 9.400 9.720 9.390 9.540 107,092 +0.04(+0.42%)
Feb 01, 2024 9.330 9.580 9.330 9.500 18,952 +0.08(+0.85%)
Jan 31, 2024 9.300 9.580 9.300 9.420 81,091 +0.12(+1.29%)
Jan 30, 2024 9.420 9.550 9.300 9.300 22,927 -0.25(-2.62%)
Jan 29, 2024 9.490 9.610 9.470 9.550 19,164 -0.04(-0.42%)
Jan 26, 2024 9.900 9.940 9.520 9.590 27,394 -0.28(-2.84%)
Jan 25, 2024 9.490 9.930 9.490 9.870 101,085 +0.29(+3.03%)
Jan 24, 2024 9.010 9.690 9.010 9.580 222,995 +0.46(+5.04%)
Jan 23, 2024 9.070 9.160 9.070 9.120 42,352 +0.05(+0.55%)
Jan 22, 2024 9.000 9.100 9.000 9.070 50,060 +0.05(+0.55%)
Jan 19, 2024 9.100 9.150 9.010 9.020 38,480 -0.12(-1.31%)
Jan 18, 2024 9.070 9.140 9.060 9.140 59,563 +0.02(+0.22%)
Jan 17, 2024 9.170 9.190 9.050 9.120 201,109 -0.07(-0.76%)
Jan 16, 2024 9.060 9.190 9.060 9.190 63,064 +0.13(+1.43%)
Jan 15, 2024 8.900 9.120 8.900 9.060 27,880 +0.08(+0.89%)
Jan 12, 2024 8.990 9.110 8.960 8.980 58,231 -0.12(-1.32%)
Jan 11, 2024 9.050 9.190 9.000 9.100 92,951 +0.08(+0.89%)
Jan 10, 2024 8.890 9.080 8.890 9.020 85,596 +0.12(+1.35%)
Jan 09, 2024 8.850 8.900 8.840 8.900 125,707 +0.05(+0.56%)
Jan 08, 2024 8.840 8.910 8.760 8.850 84,697 -0.02(-0.23%)
Jan 05, 2024 8.840 8.900 8.840 8.870 20,425 -0.03(-0.34%)
Jan 04, 2024 8.900 8.900 8.830 8.900 50,609 +0.03(+0.34%)
Jan 03, 2024 8.870 8.930 8.860 8.870 20,279 -0.07(-0.78%)
Jan 02, 2024 8.950 9.000 8.890 8.940 72,040 -0.04(-0.45%)
Dec 29, 2023 8.980 0 +0.04(+0.45%)
Dec 28, 2023 8.730 8.950 8.730 8.940 119,590 +0.08(+0.90%)
Dec 27, 2023 8.900 8.900 8.820 8.860 42,180 -0.06(-0.67%)
Dec 22, 2023 8.920 0 +0.02(+0.22%)
Dec 21, 2023 8.770 8.900 8.690 8.900 77,506 +0.20(+2.30%)
Dec 20, 2023 8.770 8.850 8.680 8.700 27,586 -0.18(-2.03%)
Dec 19, 2023 8.800 8.900 8.760 8.880 22,118 +0.02(+0.23%)
Dec 18, 2023 9.000 9.000 8.710 8.860 27,737 -0.05(-0.56%)
Dec 15, 2023 8.960 8.990 8.840 8.910 11,696 -0.03(-0.34%)
Dec 14, 2023 9.000 9.000 8.930 8.940 9,407 -0.06(-0.67%)
Dec 13, 2023 8.970 9.000 8.850 9.000 85,080 +0.04(+0.45%)
Dec 12, 2023 8.810 9.000 8.810 8.960 51,861 +0.02(+0.22%)
Dec 11, 2023 8.950 8.950 8.830 8.940 65,998 +0.00(+0.00%)
Dec 08, 2023 8.910 8.980 8.910 8.940 24,457 -0.05(-0.56%)
Dec 07, 2023 8.910 9.000 8.860 8.990 59,852 +0.08(+0.90%)
Dec 06, 2023 8.940 8.950 8.870 8.910 19,478 -0.04(-0.45%)
Dec 05, 2023 8.900 8.950 8.850 8.950 40,631 +0.05(+0.56%)
Dec 04, 2023 8.840 8.930 8.810 8.900 38,971 +0.06(+0.68%)
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.