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

(CSE: MMAT )

N/A UNCHANGED
Last Price Updated: 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 26, 2021 3.470 3.500 3.000 3.360 272,500 -0.13(-3.72%)
Feb 25, 2021 3.550 3.600 3.400 3.490 328,303 -0.01(-0.29%)
Feb 24, 2021 3.490 3.650 3.390 3.500 394,797 +0.04(+1.16%)
Feb 23, 2021 3.260 3.500 2.670 3.460 525,288 -0.16(-4.42%)
Feb 22, 2021 2.750 4.090 2.710 3.620 1,750,510 +0.90(+33.09%)
Feb 19, 2021 2.770 2.820 2.540 2.720 288,200 -0.08(-2.86%)
Feb 18, 2021 2.910 2.950 2.710 2.800 292,229 -0.11(-3.78%)
Feb 17, 2021 3.000 3.000 2.800 2.910 383,732 -0.10(-3.32%)
Feb 16, 2021 2.660 3.640 2.660 3.010 1,118,697 +0.43(+16.67%)
Feb 12, 2021 2.580 2.580 2.580 0 +0.18(+7.50%)
Feb 11, 2021 2.680 2.800 2.050 2.400 454,589 -0.28(-10.45%)
Feb 10, 2021 2.040 2.850 2.020 2.680 617,412 +0.68(+34.00%)
Feb 09, 2021 1.820 2.000 1.820 2.000 558,631 +0.23(+12.99%)
Feb 08, 2021 1.690 1.940 1.690 1.770 635,620 +0.20(+12.74%)
Feb 05, 2021 1.640 1.680 1.530 1.570 225,300 -0.06(-3.68%)
Feb 04, 2021 1.680 1.680 1.560 1.630 224,620 -0.01(-0.61%)
Feb 03, 2021 1.710 1.750 1.560 1.640 164,049 +0.00(+0.00%)
Feb 02, 2021 1.350 1.700 1.350 1.640 363,051 +0.26(+18.84%)
Feb 01, 2021 1.300 1.380 1.270 1.380 252,370 +0.10(+7.81%)
Jan 29, 2021 1.290 1.320 1.180 1.280 153,800 +0.03(+2.40%)
Jan 28, 2021 1.180 1.290 1.180 1.250 47,347 +0.08(+6.84%)
Jan 27, 2021 1.300 1.300 1.160 1.170 88,670 -0.13(-10.00%)
Jan 26, 2021 1.320 1.340 1.290 1.300 57,788 -0.05(-3.70%)
Jan 25, 2021 1.330 1.350 1.270 1.350 147,331 +0.01(+0.75%)
Jan 22, 2021 1.290 1.390 1.270 1.340 90,800 +0.02(+1.52%)
Jan 21, 2021 1.220 1.350 1.180 1.320 100,539 +0.09(+7.32%)
Jan 20, 2021 1.350 1.380 1.200 1.230 114,829 -0.07(-5.38%)
Jan 19, 2021 0.9700 1.450 0.9700 1.300 339,141 +0.36(+38.30%)
Jan 18, 2021 0.9000 0.9700 0.9000 0.9400 61,504 +0.04(+4.44%)
Jan 15, 2021 0.8500 0.9000 0.8500 0.9000 92,600 +0.05(+5.88%)
Jan 14, 2021 0.8900 0.9100 0.8400 0.8500 105,399 +0.00(+0.00%)
Jan 13, 2021 0.7400 0.9400 0.7400 0.8500 118,420 +0.11(+14.86%)
Jan 12, 2021 0.7300 0.7400 0.7000 0.7400 203,863 +0.02(+2.78%)
Jan 11, 2021 0.7400 0.7500 0.7200 0.7200 200,700 -0.02(-2.70%)
Jan 08, 2021 0.7700 0.8300 0.7300 0.7400 168,800 -0.02(-2.63%)
Jan 07, 2021 0.7600 0.7600 0.7200 0.7600 94,912 +0.01(+1.33%)
Jan 06, 2021 0.7300 0.7500 0.6800 0.7500 125,073 +0.03(+4.17%)
Jan 05, 2021 0.7000 0.7200 0.6800 0.7200 39,293 +0.04(+5.88%)
Jan 04, 2021 0.6700 0.7400 0.6700 0.6800 58,100 +0.02(+3.03%)
Dec 31, 2020 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Dec 30, 2020 0.7200 0.7200 0.6300 0.6700 197,758 -0.05(-6.94%)
Dec 29, 2020 0.6400 0.7300 0.6400 0.7200 97,066 +0.10(+16.13%)
Dec 24, 2020 0.6200 0.6200 0.6200 0 -0.11(-15.07%)
Dec 23, 2020 0.5900 0.7600 0.5900 0.7300 278,651 +0.17(+30.36%)
Dec 22, 2020 0.5700 0.5700 0.5400 0.5600 57,100 -0.02(-3.45%)
Dec 21, 2020 0.6200 0.6200 0.5700 0.5800 127,579 -0.04(-6.45%)
Dec 18, 2020 0.6200 0.6200 0.5800 0.6200 111,600 +0.02(+3.33%)
Dec 17, 2020 0.6000 0.6000 0.5900 0.6000 68,100 +0.05(+9.09%)
Dec 16, 2020 0.5800 0.6000 0.5500 0.5500 85,483 -0.03(-5.17%)
Dec 15, 2020 0.6000 0.6600 0.5500 0.5800 196,498 +0.00(+0.00%)
Dec 14, 2020 0.9100 0.9100 0.5500 0.5800 314,393 -0.17(-22.67%)
Dec 11, 2020 0.6100 1.030 0.6100 0.7500 69,700 +0.20(+36.36%)
Dec 10, 2020 0.4800 0.5500 0.4800 0.5500 98,716 +0.09(+19.57%)
Dec 09, 2020 0.4750 0.4900 0.4500 0.4600 234,467 -0.01(-3.16%)
Dec 08, 2020 0.4850 0.4850 0.4750 0.4750 46,039 -0.01(-1.04%)
Dec 07, 2020 0.4750 0.4800 0.4700 0.4800 75,556 +0.01(+2.13%)
Dec 04, 2020 0.4800 0.4900 0.4700 0.4700 30,600 -0.01(-2.08%)
Dec 03, 2020 0.4800 0.4950 0.4800 0.4800 154,250 +0.01(+2.13%)
Dec 02, 2020 0.4700 0.4700 0.4700 0.4700 71,000 +0.00(+1.08%)
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.