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

Carecloud Inc (NQ: MTBC )

3.130 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 9, 2023 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 (%)
Apr 30, 2015 2.030 2.100 1.990 2.100 7,129 +0.07(+3.45%)
Apr 29, 2015 1.930 2.030 1.930 2.030 9,339 +0.13(+6.84%)
Apr 28, 2015 1.939 1.970 1.890 1.900 12,151 -0.01(-0.52%)
Apr 27, 2015 1.900 1.960 1.880 1.910 12,984 +0.03(+1.60%)
Apr 24, 2015 1.900 1.900 1.880 1.880 7,262 -0.02(-1.05%)
Apr 23, 2015 1.830 1.900 1.830 1.900 10,541 +0.07(+3.83%)
Apr 22, 2015 1.760 1.917 1.760 1.830 17,616 -0.11(-5.67%)
Apr 21, 2015 1.957 1.957 1.940 1.940 820 -0.07(-3.48%)
Apr 20, 2015 1.960 2.010 1.960 2.010 1,734 +0.02(+1.01%)
Apr 17, 2015 1.990 2.010 1.840 1.990 6,573 +0.04(+2.05%)
Apr 16, 2015 1.850 1.980 1.850 1.950 14,580 +0.06(+3.17%)
Apr 15, 2015 1.900 1.960 1.750 1.890 39,436 +0.00(+0.00%)
Apr 14, 2015 1.990 2.090 1.660 1.890 85,586 -0.16(-7.80%)
Apr 13, 2015 2.050 2.050 1.960 2.050 24,156 -0.00(-0.01%)
Apr 10, 2015 2.060 2.100 2.050 2.050 2,026 +0.00(+0.00%)
Apr 09, 2015 2.060 2.080 2.050 2.050 1,902 -0.01(-0.44%)
Apr 08, 2015 2.050 2.230 2.050 2.059 7,720 -0.14(-6.40%)
Apr 07, 2015 2.130 2.210 2.100 2.200 23,513 +0.08(+3.77%)
Apr 06, 2015 2.110 2.166 2.110 2.120 2,075 +0.01(+0.47%)
Apr 02, 2015 2.120 2.110 2.110 2.110 12,600 +0.08(+3.94%)
Apr 01, 2015 2.200 2.200 2.030 2.030 7,513 -0.11(-5.14%)
Mar 31, 2015 2.180 2.310 2.040 2.140 20,501 -0.05(-2.28%)
Mar 30, 2015 2.390 2.390 2.190 2.190 6,002 -0.02(-0.90%)
Mar 27, 2015 2.590 2.590 2.210 2.210 15,373 -0.20(-8.30%)
Mar 26, 2015 2.440 2.730 2.400 2.410 85,845 -0.09(-3.60%)
Mar 25, 2015 2.610 2.750 2.410 2.500 91,972 -0.02(-0.99%)
Mar 24, 2015 2.320 2.600 2.070 2.525 69,632 +0.25(+10.75%)
Mar 23, 2015 2.390 2.430 1.960 2.280 52,534 -0.11(-4.60%)
Mar 20, 2015 2.340 2.505 2.250 2.390 18,616 -0.01(-0.41%)
Mar 19, 2015 2.470 2.530 2.220 2.400 8,891 -0.07(-2.84%)
Mar 18, 2015 2.460 2.630 2.450 2.470 3,458 +0.02(+0.82%)
Mar 17, 2015 2.580 2.620 2.450 2.450 5,598 -0.10(-3.92%)
Mar 16, 2015 2.440 2.590 2.440 2.550 8,782 +0.05(+2.00%)
Mar 13, 2015 2.550 2.550 2.420 2.500 1,325 -0.04(-1.57%)
Mar 12, 2015 2.691 2.790 2.500 2.540 9,072 -0.10(-3.79%)
Mar 11, 2015 2.800 2.800 2.640 2.640 2,365 -0.10(-3.65%)
Mar 10, 2015 2.930 2.930 2.620 2.740 3,717 +0.01(+0.37%)
Mar 09, 2015 2.750 2.750 2.650 2.730 6,115 +0.00(+0.00%)
Mar 06, 2015 2.666 2.910 2.610 2.730 2,169 +0.16(+6.23%)
Mar 05, 2015 2.608 2.760 2.500 2.570 7,181 -0.10(-3.75%)
Mar 04, 2015 2.590 2.670 2.400 2.670 6,313 +0.13(+5.12%)
Mar 02, 2015 2.700 2.990 2.540 2.540 23,887 -0.10(-3.79%)
Feb 27, 2015 2.760 2.810 2.610 2.640 42,888 -0.28(-9.59%)
Feb 26, 2015 2.915 3.010 2.800 2.920 12,775 +0.01(+0.34%)
Feb 25, 2015 2.940 3.220 2.880 2.910 174,434 -0.06(-2.18%)
Feb 24, 2015 2.850 2.990 2.829 2.975 4,561 +0.10(+3.30%)
Feb 23, 2015 2.700 2.989 2.700 2.880 69,074 +0.18(+6.67%)
Feb 20, 2015 2.510 2.700 2.510 2.700 4,155 +0.23(+9.31%)
Feb 19, 2015 2.327 2.540 2.327 2.470 9,988 +0.14(+6.01%)
Feb 18, 2015 2.390 2.390 2.330 2.330 50,586 +0.02(+0.87%)
Feb 17, 2015 2.310 2.390 2.300 2.310 3,342 -0.08(-3.35%)
Feb 13, 2015 2.370 2.390 2.390 2.390 10,200 +0.00(+0.02%)
Feb 12, 2015 2.350 2.390 2.350 2.390 14,113 +0.06(+2.56%)
Feb 11, 2015 2.350 2.380 2.300 2.330 14,154 +0.00(+0.00%)
Feb 10, 2015 2.320 2.360 2.320 2.330 1,304 -0.03(-1.27%)
Feb 09, 2015 2.390 2.390 2.360 2.360 517 -0.00(-0.16%)
Feb 06, 2015 2.380 2.380 2.360 2.364 624 -0.03(-1.10%)
Feb 05, 2015 2.201 2.390 2.201 2.390 8,795 +0.20(+9.13%)
Feb 04, 2015 2.337 2.390 2.176 2.190 5,881 -0.16(-6.81%)
Feb 03, 2015 2.390 2.390 2.271 2.350 3,839 -0.03(-1.26%)
Feb 02, 2015 2.452 2.452 2.220 2.380 5,548 -0.04(-1.77%)
Jan 30, 2015 2.420 2.485 2.300 2.423 4,011 +0.05(+2.24%)
Jan 29, 2015 2.270 2.380 2.210 2.370 3,105 -0.01(-0.42%)
Jan 28, 2015 2.424 2.600 2.300 2.380 5,839 -0.12(-4.80%)
Jan 27, 2015 2.700 2.700 2.500 2.500 1,844 -0.14(-5.30%)
Jan 26, 2015 2.710 2.710 2.590 2.640 3,615 -0.01(-0.38%)
Jan 23, 2015 2.415 2.750 2.190 2.650 11,554 -0.03(-1.12%)
Jan 22, 2015 2.680 2.680 2.680 2.680 506 +0.04(+1.52%)
Jan 21, 2015 2.250 2.650 2.250 2.640 10,637 +0.12(+4.76%)
Jan 20, 2015 2.500 2.530 2.470 2.520 2,788 -0.03(-1.18%)
Jan 16, 2015 2.600 2.600 2.210 2.550 14,213 -0.09(-3.41%)
Jan 15, 2015 2.730 2.862 2.620 2.640 6,979 -0.18(-6.38%)
Jan 14, 2015 3.000 3.000 2.700 2.820 24,733 +0.05(+1.99%)
Jan 13, 2015 2.690 3.000 2.690 2.765 6,697 +0.04(+1.28%)
Jan 12, 2015 2.720 2.900 2.700 2.730 5,306 -0.16(-5.54%)
Jan 09, 2015 2.830 2.920 2.630 2.890 3,264 -0.07(-2.36%)
Jan 08, 2015 3.050 3.050 2.620 2.960 6,557 +0.08(+2.78%)
Jan 07, 2015 2.760 3.070 2.720 2.880 6,660 +0.15(+5.49%)
Jan 06, 2015 2.600 3.060 2.600 2.730 21,923 +0.15(+5.81%)
Jan 05, 2015 2.710 2.710 2.510 2.580 3,843 -0.16(-5.84%)
Jan 02, 2015 2.400 2.880 2.400 2.740 3,581 +0.40(+17.09%)
Dec 31, 2014 2.350 2.340 2.340 2.340 46,400 +0.02(+0.86%)
Dec 30, 2014 2.255 2.370 2.220 2.320 12,150 +0.11(+4.98%)
Dec 29, 2014 2.390 2.425 2.210 2.210 11,780 -0.16(-6.75%)
Dec 26, 2014 2.400 2.450 2.370 2.370 5,886 -0.03(-1.25%)
Dec 24, 2014 2.642 2.400 2.400 2.400 18,600 -0.09(-3.61%)
Dec 23, 2014 2.400 2.650 2.344 2.490 35,005 +0.00(+0.00%)
Dec 22, 2014 2.410 2.580 2.233 2.490 33,643 +0.19(+8.26%)
Dec 19, 2014 2.450 2.450 2.280 2.300 4,425 -0.01(-0.43%)
Dec 18, 2014 2.350 2.490 2.300 2.310 9,500 -0.02(-0.86%)
Dec 17, 2014 2.280 2.480 2.280 2.330 10,344 +0.12(+5.43%)
Dec 16, 2014 2.070 2.250 2.070 2.210 962 +0.18(+8.87%)
Dec 15, 2014 2.270 2.317 2.020 2.030 21,940 -0.30(-12.88%)
Dec 12, 2014 2.570 2.700 2.320 2.330 12,992 -0.26(-10.04%)
Dec 11, 2014 2.651 2.652 2.580 2.590 1,803 -0.06(-2.26%)
Dec 10, 2014 2.600 2.810 2.600 2.650 9,958 -0.02(-0.75%)
Dec 09, 2014 2.840 2.840 2.670 2.670 1,404 +0.02(+0.75%)
Dec 08, 2014 2.750 2.750 2.650 2.650 705 -0.08(-2.93%)
Dec 05, 2014 2.880 2.880 2.690 2.730 5,810 -0.09(-3.31%)
Dec 04, 2014 2.830 2.920 2.800 2.824 5,795 -0.09(-2.97%)
Dec 03, 2014 2.880 2.910 2.690 2.910 18,089 -0.04(-1.36%)
Dec 02, 2014 2.870 3.260 2.580 2.950 23,567 +0.04(+1.37%)
Dec 01, 2014 3.070 3.130 2.910 2.910 8,900 -0.15(-4.90%)
Nov 28, 2014 3.090 3.240 3.040 3.060 12,208 +0.02(+0.66%)
Nov 26, 2014 3.021 3.040 3.040 3.040 3,000 +0.04(+1.33%)
Nov 25, 2014 3.100 3.250 3.000 3.000 6,050 -0.10(-3.23%)
Nov 24, 2014 3.221 3.260 3.100 3.100 19,686 -0.12(-3.73%)
Nov 21, 2014 3.220 3.290 3.220 3.220 785 +0.01(+0.31%)
Nov 20, 2014 3.250 3.250 3.210 3.210 12,775 -0.04(-1.23%)
Nov 19, 2014 3.350 3.374 3.240 3.250 15,353 -0.06(-1.81%)
Nov 18, 2014 3.370 3.380 3.220 3.310 10,463 -0.06(-1.78%)
Nov 17, 2014 3.400 3.420 3.200 3.370 22,720 +0.02(+0.60%)
Nov 14, 2014 3.300 3.480 3.290 3.350 17,609 +0.01(+0.30%)
Nov 13, 2014 3.300 3.400 3.250 3.340 15,316 +0.09(+2.77%)
Nov 12, 2014 3.250 3.400 3.250 3.250 18,172 -0.17(-4.97%)
Nov 11, 2014 3.340 3.430 3.260 3.420 12,915 +0.11(+3.32%)
Nov 10, 2014 3.380 3.430 3.260 3.310 15,805 -0.04(-1.19%)
Nov 07, 2014 3.410 3.410 3.340 3.350 3,300 -0.10(-2.90%)
Nov 06, 2014 3.500 3.640 3.350 3.450 27,110 +0.14(+4.23%)
Nov 05, 2014 3.260 3.450 3.200 3.310 31,873 -0.09(-2.65%)
Nov 04, 2014 3.410 3.420 3.400 3.400 1,957 +0.02(+0.59%)
Nov 03, 2014 3.490 3.490 3.290 3.380 4,575 -0.06(-1.72%)
Oct 31, 2014 3.260 3.440 3.250 3.439 7,900 +0.24(+7.47%)
Oct 30, 2014 3.203 3.270 3.200 3.200 9,210 -0.07(-2.14%)
Oct 29, 2014 3.200 3.450 3.200 3.270 6,758 +0.10(+3.15%)
Oct 28, 2014 3.250 3.256 3.160 3.170 8,913 -0.13(-3.94%)
Oct 27, 2014 3.230 3.350 3.210 3.300 7,205 +0.08(+2.48%)
Oct 24, 2014 3.250 3.307 3.220 3.220 1,874 -0.14(-4.16%)
Oct 23, 2014 3.220 3.450 3.210 3.360 2,198 +0.05(+1.51%)
Oct 22, 2014 3.270 3.450 3.270 3.310 11,001 +0.06(+1.85%)
Oct 21, 2014 3.420 3.440 3.190 3.250 19,191 -0.04(-1.22%)
Oct 20, 2014 3.450 3.540 3.290 3.290 11,435 +0.02(+0.73%)
Oct 17, 2014 3.350 3.420 3.240 3.266 3,620 -0.06(-1.92%)
Oct 16, 2014 3.210 3.250 3.200 3.330 8,528 -0.01(-0.30%)
Oct 15, 2014 3.160 3.369 3.160 3.340 11,104 +0.03(+0.91%)
Oct 14, 2014 3.200 3.350 3.200 3.310 14,249 +0.09(+2.68%)
Oct 13, 2014 3.230 3.492 3.210 3.224 19,310 -0.01(-0.20%)
Oct 10, 2014 3.210 3.309 3.200 3.230 13,059 -0.07(-2.12%)
Oct 09, 2014 3.370 3.350 3.210 3.300 10,737 -0.05(-1.49%)
Oct 08, 2014 3.261 3.350 3.250 3.350 11,535 +0.06(+1.82%)
Oct 07, 2014 3.400 3.411 3.280 3.290 17,259 +0.01(+0.30%)
Oct 06, 2014 3.370 3.480 3.260 3.280 9,433 -0.18(-5.20%)
Oct 03, 2014 3.582 3.582 3.320 3.460 33,670 -0.05(-1.42%)
Oct 02, 2014 3.490 3.515 3.490 3.510 4,560 -0.08(-2.23%)
Oct 01, 2014 3.601 3.610 3.590 3.590 17,695 +0.03(+0.84%)
Sep 30, 2014 3.710 3.740 3.360 3.560 24,038 -0.13(-3.52%)
Sep 29, 2014 3.750 3.760 3.560 3.690 3,817 -0.03(-0.81%)
Sep 26, 2014 3.700 3.740 3.620 3.720 14,204 -0.01(-0.27%)
Sep 25, 2014 3.710 3.800 3.510 3.730 12,828 +0.12(+3.32%)
Sep 24, 2014 3.630 3.740 3.350 3.610 15,171 -0.01(-0.28%)
Sep 23, 2014 3.500 3.620 3.310 3.620 16,607 +0.22(+6.47%)
Sep 22, 2014 3.500 3.516 3.140 3.400 41,190 -0.09(-2.58%)
Sep 19, 2014 3.680 3.800 3.490 3.490 55,448 -0.15(-4.12%)
Sep 18, 2014 3.660 3.749 3.550 3.640 52,642 +0.03(+0.83%)
Sep 17, 2014 3.750 3.829 3.610 3.610 24,175 -0.13(-3.48%)
Sep 16, 2014 3.760 3.900 3.700 3.740 19,527 -0.09(-2.35%)
Sep 15, 2014 3.670 3.908 3.660 3.830 36,601 +0.07(+1.82%)
Sep 12, 2014 3.830 3.880 3.700 3.761 13,333 -0.07(-1.79%)
Sep 11, 2014 3.800 3.840 3.690 3.830 25,403 -0.05(-1.29%)
Sep 10, 2014 3.980 3.980 3.835 3.880 27,038 -0.03(-0.77%)
Sep 09, 2014 4.080 4.080 3.870 3.910 67,291 -0.06(-1.51%)
Sep 08, 2014 3.870 4.185 3.790 3.970 95,382 +0.18(+4.75%)
Sep 05, 2014 3.680 3.800 3.680 3.790 41,569 +0.02(+0.53%)
Sep 04, 2014 3.860 3.920 3.630 3.770 84,079 -0.15(-3.83%)
Sep 03, 2014 3.450 4.090 3.450 3.920 421,989 +0.53(+15.63%)
Sep 02, 2014 3.400 3.550 3.360 3.390 64,820 +0.01(+0.30%)
Aug 29, 2014 3.200 3.380 3.380 3.380 65,800 +0.19(+5.96%)
Aug 28, 2014 3.450 3.450 3.141 3.190 26,478 +0.06(+1.92%)
Aug 27, 2014 3.500 3.500 3.110 3.130 95,749 -0.34(-9.80%)
Aug 26, 2014 3.490 3.550 3.380 3.470 81,444 +0.02(+0.58%)
Aug 25, 2014 3.100 3.500 3.094 3.450 142,061 +0.36(+11.65%)
Aug 22, 2014 3.060 3.090 3.060 3.090 9,140 +0.00(+0.00%)
Aug 21, 2014 3.060 3.110 3.000 3.090 92,632 +0.02(+0.65%)
Aug 20, 2014 3.375 3.380 3.010 3.070 35,397 -0.14(-4.36%)
Aug 19, 2014 3.500 3.500 3.200 3.210 25,646 -0.11(-3.31%)
Aug 18, 2014 3.420 3.450 3.300 3.320 19,752 -0.13(-3.77%)
Aug 15, 2014 3.370 3.600 3.370 3.450 42,972 +0.05(+1.47%)
Aug 14, 2014 3.390 3.420 3.340 3.400 11,910 +0.05(+1.49%)
Aug 13, 2014 3.430 3.430 3.310 3.350 25,742 +0.04(+1.21%)
Aug 12, 2014 3.290 3.390 3.230 3.310 14,738 +0.00(+0.00%)
Aug 11, 2014 3.500 3.580 3.210 3.310 57,598 +0.00(+0.00%)
Aug 08, 2014 3.350 3.560 3.350 3.310 70,951 -0.13(-3.78%)
Aug 07, 2014 3.271 3.440 3.270 3.440 62,151 -0.06(-1.71%)
Aug 06, 2014 3.600 3.600 3.390 3.500 29,652 +0.00(+0.00%)
Aug 05, 2014 3.610 3.645 3.430 3.500 57,545 -0.19(-5.15%)
Aug 04, 2014 3.800 3.900 3.640 3.690 55,399 -0.06(-1.60%)
Aug 01, 2014 3.840 3.890 3.690 3.750 24,975 -0.03(-0.79%)
Jul 31, 2014 3.800 4.000 3.703 3.780 40,812 -0.09(-2.33%)
Jul 30, 2014 3.670 4.000 3.670 3.870 112,048 +0.09(+2.38%)
Jul 29, 2014 3.830 3.840 3.700 3.780 62,864 -0.11(-2.83%)
Jul 28, 2014 4.090 4.340 3.640 3.890 106,548 -0.20(-4.89%)
Jul 25, 2014 4.230 4.230 3.800 4.090 131,339 -0.06(-1.45%)
Jul 24, 2014 4.280 4.380 4.020 4.150 179,958 -0.13(-3.04%)
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.