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

Meyer Burger Technology Ag (OP: MYBUF )

0.0148 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, May 17, 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 (%)
Mar 28, 2024 0.0365 0.0365 0.0365 0.0365 20,000 -0.01(-16.09%)
Mar 27, 2024 0.0435 0.0435 0.0435 0.0435 1,500 +0.02(+74.00%)
Mar 26, 2024 0.0250 0.0370 0.0250 0.0250 1,136,001 -0.02(-42.26%)
Mar 25, 2024 0.0246 0.0435 0.0246 0.0433 1,318,150 +0.02(+93.30%)
Mar 22, 2024 0.0224 0.0224 0.0224 0.0224 25,600 -0.01(-20.85%)
Mar 21, 2024 0.0300 0.0435 0.0200 0.0283 143,906 -0.01(-28.72%)
Mar 20, 2024 0.0200 0.0397 0.0200 0.0397 232,470 -0.01(-11.78%)
Mar 19, 2024 0.0440 0.0460 0.0430 0.0450 231,565 +0.00(+7.14%)
Mar 18, 2024 0.0410 0.0420 0.0380 0.0420 121,500 -0.01(-20.75%)
Mar 15, 2024 0.0570 0.0580 0.0530 0.0530 20,260 -0.00(-2.03%)
Mar 14, 2024 0.0548 0.0548 0.0541 0.0541 15,769 -0.01(-15.47%)
Mar 13, 2024 0.0640 0.0640 0.0640 0.0640 200 -0.01(-8.57%)
Mar 12, 2024 0.0720 0.0720 0.0700 0.0700 62,000 +0.00(+0.00%)
Mar 11, 2024 0.0685 0.0710 0.0675 0.0700 126,001 +0.00(+2.94%)
Mar 08, 2024 0.0650 0.0700 0.0641 0.0680 103,023 +0.00(+0.00%)
Mar 07, 2024 0.0750 0.0750 0.0680 0.0680 36,500 -0.01(-13.92%)
Mar 06, 2024 0.0790 0.0790 0.0790 0.0790 35,000 +0.00(+1.41%)
Mar 05, 2024 0.0710 0.0779 0.0710 0.0779 75,601 -0.00(-5.00%)
Mar 04, 2024 0.0810 0.0903 0.0780 0.0820 224,741 -0.01(-8.38%)
Mar 01, 2024 0.0895 0.0895 0.0880 0.0895 79,000 +0.01(+16.99%)
Feb 29, 2024 0.0794 0.0800 0.0730 0.0765 64,651 -0.02(-18.70%)
Feb 28, 2024 0.0940 0.0941 0.0871 0.0941 43,000 -0.01(-7.75%)
Feb 27, 2024 0.1000 0.1020 0.1000 0.1020 147,500 -0.00(-3.59%)
Feb 26, 2024 0.1000 0.1058 0.1000 0.1058 114,402 +0.01(+6.98%)
Feb 23, 2024 0.0940 0.1012 0.0940 0.0989 10,670 -0.00(-2.08%)
Feb 22, 2024 0.1100 0.1100 0.1001 0.1010 72,354 -0.02(-15.83%)
Feb 21, 2024 0.1200 0.1200 0.1200 0.1200 1,000 -0.00(-0.83%)
Feb 20, 2024 0.1240 0.1250 0.1210 0.1210 105,000 -0.00(-3.59%)
Feb 16, 2024 0.1300 0.1300 0.1255 0.1255 401,000 -0.01(-7.04%)
Feb 15, 2024 0.1350 0.1350 0.1350 0.1350 470,000 +0.00(+0.00%)
Feb 14, 2024 0.1350 0.1350 0.1350 0.1350 100,000 +0.00(+0.82%)
Feb 13, 2024 0.1339 0.1339 0.1339 0.1339 200,000 +0.00(+3.00%)
Feb 12, 2024 0.1350 0.1350 0.1300 0.1300 2,012 -0.01(-7.14%)
Feb 08, 2024 0.1400 0 +0.00(+1.60%)
Feb 07, 2024 0.1360 0.1390 0.1330 0.1378 60,786 -0.00(-0.86%)
Feb 06, 2024 0.1390 0.1390 0.1390 0.1390 6,000 -0.01(-4.14%)
Feb 05, 2024 0.1480 0.1480 0.1450 0.1450 225 -0.01(-7.05%)
Feb 02, 2024 0.1560 0.1560 0.1560 0.1560 2,800 +0.03(+21.40%)
Feb 01, 2024 0.1285 0.1285 0.1280 0.1285 44,900 -0.02(-10.76%)
Jan 31, 2024 0.1333 0.1440 0.1260 0.1440 172,507 -0.03(-14.79%)
Jan 30, 2024 0.1686 0.1690 0.1686 0.1690 13,350 +0.00(+1.81%)
Jan 29, 2024 0.1550 0.1670 0.1550 0.1660 638,097 +0.03(+21.17%)
Jan 26, 2024 0.1400 0.1430 0.1370 0.1370 142,000 -0.00(-0.36%)
Jan 25, 2024 0.1400 0.1540 0.1310 0.1375 58,750 -0.02(-14.06%)
Jan 24, 2024 0.1600 0.1600 0.1550 0.1600 77,000 +0.02(+15.94%)
Jan 23, 2024 0.1370 0.1400 0.1365 0.1380 307,200 +0.01(+10.40%)
Jan 22, 2024 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+1.63%)
Jan 19, 2024 0.1220 0.1230 0.1151 0.1230 55,200 +0.00(+2.50%)
Jan 18, 2024 0.1164 0.1200 0.1111 0.1200 32,800 +0.01(+14.29%)
Jan 17, 2024 0.1060 0.1100 0.1020 0.1050 1,095,210 -0.06(-35.54%)
Jan 16, 2024 0.1450 0.1629 0.1450 0.1629 68,315 -0.04(-18.55%)
Jan 11, 2024 0.2000 0 -0.01(-4.08%)
Jan 09, 2024 0.2085 0 -0.00(-1.65%)
Jan 08, 2024 0.2120 0.2120 0.2120 0.2120 2,500 +0.00(+0.95%)
Jan 05, 2024 0.2100 0.2100 0.2100 0.2100 10,000 -0.00(-1.87%)
Jan 03, 2024 0.2140 0 -0.02(-9.51%)
Jan 02, 2024 0.2365 0.2365 0.2365 0.2365 1,550 +0.00(+0.42%)
Dec 29, 2023 0.2250 0.2365 0.2250 0.2355 15,500 -0.01(-2.69%)
Dec 28, 2023 0.2200 0.2420 0.2200 0.2420 14,153 +0.01(+4.31%)
Dec 27, 2023 0.2295 0.2320 0.2295 0.2320 17,500 +0.02(+7.26%)
Dec 26, 2023 0.2163 0.2163 0.2163 0.2163 9,450 -0.00(-1.68%)
Dec 22, 2023 0.2128 0.2225 0.2128 0.2200 20,026 +0.00(+0.69%)
Dec 21, 2023 0.2198 0.2198 0.2120 0.2185 6,888 +0.00(+1.63%)
Dec 20, 2023 0.2260 0.2260 0.2130 0.2150 37,700 +0.00(+0.47%)
Dec 19, 2023 0.2245 0.2245 0.2140 0.2140 19,000 -0.02(-8.74%)
Dec 18, 2023 0.2300 0.2440 0.2300 0.2345 20,100 +0.01(+6.59%)
Dec 15, 2023 0.2200 0.2200 0.2200 0.2200 170 +0.02(+7.32%)
Dec 14, 2023 0.2100 0.2100 0.2050 0.2050 67,254 +0.02(+13.89%)
Dec 13, 2023 0.1885 0.1885 0.1786 0.1800 26,700 -0.03(-14.29%)
Dec 12, 2023 0.2300 0.2300 0.1990 0.2100 31,100 -0.08(-27.59%)
Dec 05, 2023 0.2900 0 +0.04(+15.08%)
Dec 04, 2023 0.2520 0.2520 0.2520 0.2520 2,000 -0.02(-5.97%)
Dec 01, 2023 0.2600 0.2680 0.2600 0.2680 23,101 +0.03(+11.67%)
Nov 29, 2023 0.2400 0 +0.00(+1.74%)
Nov 28, 2023 0.2380 0.2380 0.2150 0.2359 19,155 -0.00(-1.50%)
Nov 27, 2023 0.2490 0.2490 0.2395 0.2395 3,405 -0.01(-4.20%)
Nov 24, 2023 0.2530 0.2530 0.2500 0.2500 9,150 -0.05(-15.54%)
Nov 22, 2023 0.2960 0.2960 0.2940 0.2960 121,090 +0.00(+0.68%)
Nov 20, 2023 0.2940 0 +0.00(+1.38%)
Nov 17, 2023 0.2900 0.2900 0.2900 0.2900 550 -0.02(-7.35%)
Nov 15, 2023 0.3130 0 +0.00(+0.16%)
Nov 14, 2023 0.3270 0.3270 0.3125 0.3125 366 +0.03(+11.61%)
Nov 13, 2023 0.2926 0.2926 0.2800 0.2800 10,006 -0.01(-3.45%)
Nov 10, 2023 0.2820 0.2920 0.2820 0.2900 10,250 -0.01(-1.69%)
Nov 09, 2023 0.2900 0.2950 0.2900 0.2950 1,960 +0.00(+0.68%)
Nov 08, 2023 0.2930 0.2930 0.2930 0.2930 15,000 +0.00(+0.00%)
Nov 07, 2023 0.2930 0.2930 0.2930 0.2930 100 -0.02(-6.69%)
Nov 03, 2023 0.3140 0 +0.04(+15.23%)
Nov 02, 2023 0.2725 0.2725 0.2725 0.2725 2,000 -0.01(-1.98%)
Nov 01, 2023 0.2570 0.2780 0.2570 0.2780 102,000 +0.01(+2.96%)
Oct 30, 2023 0.2700 0 +0.00(+0.97%)
Oct 27, 2023 0.2674 0.2674 0.2674 0.2674 1,600 +0.01(+2.65%)
Oct 26, 2023 0.2750 0.2750 0.2520 0.2605 9,688 -0.01(-2.62%)
Oct 25, 2023 0.2675 0.2675 0.2675 0.2675 500 -0.00(-1.33%)
Oct 24, 2023 0.2551 0.2711 0.2551 0.2711 15,240 +0.02(+8.44%)
Oct 23, 2023 0.2530 0.2580 0.2500 0.2500 79,128 -0.01(-4.21%)
Oct 20, 2023 0.2580 0.2610 0.2580 0.2610 102,500 -0.01(-3.33%)
Oct 19, 2023 0.2700 0.2720 0.2700 0.2700 1,576 -0.00(-0.55%)
Oct 18, 2023 0.2800 0.2800 0.2715 0.2715 7,800 -0.01(-3.72%)
Oct 17, 2023 0.2600 0.2820 0.2600 0.2820 76,335 -0.01(-2.25%)
Oct 16, 2023 0.2885 0.2885 0.2885 0.2885 1,080 -0.01(-2.20%)
Oct 13, 2023 0.2910 0.2950 0.2910 0.2950 6,072 -0.01(-2.48%)
Oct 12, 2023 0.3000 0.3025 0.2960 0.3025 17,615 +0.01(+2.54%)
Oct 11, 2023 0.3180 0.3180 0.2950 0.2950 5,600 -0.01(-4.07%)
Oct 10, 2023 0.3075 0.3075 0.3075 0.3075 200 +0.01(+3.36%)
Oct 09, 2023 0.3100 0.3100 0.2850 0.2975 44,000 -0.01(-3.09%)
Oct 06, 2023 0.3100 0.3100 0.3000 0.3070 62,200 -0.02(-4.81%)
Oct 05, 2023 0.3300 0.3300 0.3225 0.3225 222,555 +0.00(+0.78%)
Oct 04, 2023 0.3134 0.3225 0.3000 0.3200 51,300 -0.01(-3.03%)
Oct 03, 2023 0.3480 0.3480 0.3200 0.3300 201,081 -0.05(-13.84%)
Oct 02, 2023 0.3900 0.3900 0.3700 0.3830 41,100 -0.03(-7.71%)
Sep 29, 2023 0.4320 0.4320 0.4100 0.4150 22,300 -0.02(-3.49%)
Sep 28, 2023 0.4370 0.4370 0.4050 0.4300 47,245 +0.03(+7.42%)
Sep 27, 2023 0.4090 0.4090 0.3850 0.4003 21,250 +0.01(+2.64%)
Sep 22, 2023 0.3900 0 -0.02(-5.34%)
Sep 21, 2023 0.4120 0.4120 0.4120 0.4120 25 +0.01(+1.48%)
Sep 19, 2023 0.4060 0 +0.02(+4.10%)
Sep 18, 2023 0.4180 0.4180 0.3900 0.3900 17,090 -0.03(-6.36%)
Sep 15, 2023 0.3950 0.4165 0.3950 0.4165 5,280 -0.03(-7.44%)
Sep 13, 2023 0.4500 0 +0.04(+10.84%)
Sep 11, 2023 0.4060 0 +0.01(+1.50%)
Sep 08, 2023 0.3830 0.4000 0.3830 0.4000 53,980 +0.00(+0.00%)
Sep 07, 2023 0.4000 0.4000 0.3890 0.4000 21,700 -0.02(-3.96%)
Sep 06, 2023 0.4080 0.4300 0.4060 0.4165 25,225 -0.04(-8.26%)
Sep 05, 2023 0.4540 0.4540 0.4540 0.4540 2,000 -0.01(-1.30%)
Sep 01, 2023 0.4600 0.4600 0.4600 0.4600 1,450 +0.01(+1.77%)
Aug 31, 2023 0.4400 0.4584 0.4400 0.4520 10,800 -0.04(-8.41%)
Aug 29, 2023 0.4935 0 +0.01(+2.81%)
Aug 25, 2023 0.4800 0 +0.01(+2.78%)
Aug 24, 2023 0.4760 0.4915 0.4670 0.4670 294,785 -0.00(-0.64%)
Aug 22, 2023 0.4700 0 -0.01(-2.08%)
Aug 21, 2023 0.4970 0.5000 0.4800 0.4800 20,252 -0.01(-1.03%)
Aug 18, 2023 0.4400 0.4850 0.4400 0.4850 149,100 +0.01(+1.78%)
Aug 17, 2023 0.5070 0.5070 0.4700 0.4765 12,200 -0.05(-10.26%)
Aug 16, 2023 0.5340 0.5340 0.4880 0.5310 1,110 +0.02(+4.12%)
Aug 15, 2023 0.5436 0.5480 0.4900 0.5100 214,700 -0.03(-4.89%)
Aug 14, 2023 0.5509 0.5509 0.5362 0.5362 354 -0.02(-3.99%)
Aug 11, 2023 0.5585 0.5585 0.5585 0.5585 200 -0.01(-2.02%)
Aug 10, 2023 0.5700 0.5700 0.5560 0.5700 1,100 +0.00(+0.53%)
Aug 09, 2023 0.5670 0.5670 0.5670 0.5670 60 +0.01(+1.89%)
Aug 08, 2023 0.5750 0.5750 0.5565 0.5565 495 -0.01(-2.20%)
Aug 07, 2023 0.5950 0.5950 0.5690 0.5690 89 -0.03(-4.37%)
Aug 04, 2023 0.5976 0.5976 0.5950 0.5950 12,000 +0.02(+3.57%)
Aug 03, 2023 0.5900 0.5900 0.5745 0.5745 1,167 -0.02(-2.63%)
Aug 02, 2023 0.6070 0.6100 0.5900 0.5900 14,225 -0.05(-7.84%)
Aug 01, 2023 0.6101 0.6402 0.5800 0.6402 490 +0.05(+8.18%)
Jul 31, 2023 0.6400 0.6400 0.5918 0.5918 10,025 -0.06(-8.95%)
Jul 27, 2023 0.6500 0 +0.00(+0.00%)
Jul 26, 2023 0.6700 0.6700 0.6500 0.6500 17,155 -0.02(-2.26%)
Jul 25, 2023 0.6840 0.6900 0.6650 0.6650 9,878 +0.02(+2.94%)
Jul 24, 2023 0.6475 0.6500 0.6460 0.6460 18,300 -0.05(-7.52%)
Jul 21, 2023 0.7015 0.7015 0.6985 0.6985 10,350 -0.00(-0.43%)
Jul 20, 2023 0.7200 0.7200 0.7015 0.7015 12,890 -0.00(-0.50%)
Jul 18, 2023 0.7050 0 +0.01(+1.44%)
Jul 17, 2023 0.7100 0.7100 0.6950 0.6950 57,000 -0.03(-4.01%)
Jul 14, 2023 0.7100 0.7240 0.6850 0.7240 11,245 +0.06(+9.70%)
Jul 13, 2023 0.6600 0.6600 0.6600 0.6600 50,000 +0.00(+0.64%)
Jul 12, 2023 0.6558 0.6700 0.6558 0.6558 5,600 -0.00(-0.64%)
Jul 11, 2023 0.6500 0.6600 0.6500 0.6600 6,000 +0.01(+2.17%)
Jul 10, 2023 0.6460 0.6460 0.6460 0.6460 1,000 -0.03(-3.91%)
Jul 07, 2023 0.6494 0.6723 0.6439 0.6723 3,955 +0.00(+0.34%)
Jul 06, 2023 0.6705 0.6705 0.6450 0.6700 27,073 -0.03(-4.29%)
Jul 05, 2023 0.7000 0.7000 0.7000 0.7000 35,500 +0.02(+3.17%)
Jul 03, 2023 0.6785 0.6785 0.6785 0.6785 10,000 +0.00(+0.00%)
Jun 30, 2023 0.6800 0.6800 0.6785 0.6785 4,698 +0.04(+5.69%)
Jun 29, 2023 0.6960 0.6960 0.6420 0.6420 5,050 -0.02(-2.43%)
Jun 28, 2023 0.6400 0.6870 0.6400 0.6580 4,605 +0.02(+2.33%)
Jun 26, 2023 0.6430 0 -0.04(-5.44%)
Jun 23, 2023 0.6800 0.6800 0.6800 0.6800 6,000 +0.00(+0.61%)
Jun 22, 2023 0.6500 0.6759 0.6210 0.6759 32,833 +0.06(+9.37%)
Jun 21, 2023 0.6180 0.6180 0.6180 0.6180 1,000 +0.02(+3.67%)
Jun 20, 2023 0.6000 0.6300 0.5800 0.5961 36,307 -0.03(-5.53%)
Jun 16, 2023 0.6450 0.6500 0.6310 0.6310 361,500 +0.03(+4.82%)
Jun 15, 2023 0.6300 0.6300 0.6020 0.6020 9,000 -0.04(-5.92%)
Jun 14, 2023 0.6324 0.6399 0.6080 0.6399 24,199 +0.01(+1.01%)
Jun 13, 2023 0.6340 0.6340 0.6335 0.6335 2,001 +0.00(+0.56%)
Jun 08, 2023 0.6300 0 +0.01(+0.80%)
Jun 07, 2023 0.6250 0.6250 0.6250 0.6250 1,850 -0.01(-1.88%)
Jun 06, 2023 0.6370 0.6370 0.6370 0.6370 1,000 +0.01(+1.11%)
Jun 05, 2023 0.6195 0.6300 0.6195 0.6300 101,350 +0.00(+0.19%)
Jun 02, 2023 0.6080 0.6288 0.6080 0.6288 11,700 -0.00(-0.21%)
Jun 01, 2023 0.6500 0.6500 0.6301 0.6301 2,500 -0.02(-3.06%)
May 31, 2023 0.6200 0.6500 0.6200 0.6500 400 +0.02(+2.36%)
May 30, 2023 0.6320 0.6350 0.6320 0.6350 435 -0.01(-1.09%)
May 25, 2023 0.6420 0 -0.01(-0.77%)
May 24, 2023 0.6470 0.6470 0.6470 0.6470 30,000 +0.01(+1.49%)
May 23, 2023 0.6300 0.6375 0.6250 0.6375 19,650 -0.01(-1.16%)
May 22, 2023 0.6375 0.6450 0.6375 0.6450 13,350 +0.03(+4.88%)
May 19, 2023 0.6200 0.6610 0.6150 0.6150 112,672 +0.03(+5.56%)
May 18, 2023 0.5826 0.5826 0.5826 0.5826 1,800 -0.06(-8.75%)
May 17, 2023 0.6610 0.6610 0.6385 0.6385 1,300 -0.03(-4.70%)
May 16, 2023 0.6342 0.6700 0.6250 0.6700 4,650 +0.01(+1.28%)
May 15, 2023 0.6615 0.6615 0.6615 0.6615 100 +0.00(+0.53%)
May 12, 2023 0.6375 0.6580 0.6375 0.6580 1,300 +0.04(+6.13%)
May 11, 2023 0.6000 0.6290 0.6000 0.6200 19,400 +0.01(+1.72%)
May 10, 2023 0.6280 0.6280 0.6095 0.6095 13,800 -0.05(-7.65%)
May 08, 2023 0.6600 0 -0.04(-5.71%)
May 05, 2023 0.7000 0.7000 0.6775 0.7000 31,580 +0.03(+4.40%)
May 03, 2023 0.6705 0 -0.03(-4.06%)
May 02, 2023 0.6430 0.6989 0.6360 0.6989 32,026 +0.04(+5.89%)
May 01, 2023 0.6600 0.6600 0.6600 0.6600 1,580 -0.00(-0.30%)
Apr 28, 2023 0.6260 0.6620 0.6260 0.6620 598 +0.00(+0.00%)
Apr 25, 2023 0.6620 0 -0.05(-6.50%)
Apr 24, 2023 0.7080 0.7080 0.7080 0.7080 100 +0.05(+7.68%)
Apr 20, 2023 0.6575 0 -0.03(-4.92%)
Apr 19, 2023 0.6920 0.6920 0.6915 0.6915 1,070 -0.01(-1.91%)
Apr 17, 2023 0.7050 0 -0.01(-1.08%)
Apr 14, 2023 0.7260 0.7260 0.7127 0.7127 600 +0.04(+5.23%)
Apr 13, 2023 0.6700 0.6773 0.6700 0.6773 1,068 +0.02(+3.17%)
Apr 12, 2023 0.6830 0.6830 0.6565 0.6565 3,500 +0.04(+6.23%)
Apr 11, 2023 0.6500 0.6500 0.6180 0.6180 10,510 -0.06(-9.12%)
Apr 10, 2023 0.6700 0.6800 0.6699 0.6800 16,000 +0.01(+1.27%)
Apr 06, 2023 0.6450 0.6715 0.6450 0.6715 5,200 -0.01(-1.25%)
Apr 05, 2023 0.6888 0.6888 0.6600 0.6800 42,000 -0.02(-2.86%)
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.