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

Vistas Media Acquisition Company Cl A (NQ: VMAC )

9.830 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 3, 2022 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, 2021 9.950 9.950 9.950 95 +0.00(+0.00%)
Apr 29, 2021 9.910 9.962 9.910 9.950 402,932 +0.04(+0.40%)
Apr 28, 2021 9.910 9.920 9.910 9.910 10,906 +0.00(+0.00%)
Apr 27, 2021 9.920 9.950 9.910 9.910 6,935 +0.00(+0.00%)
Apr 26, 2021 9.920 9.940 9.910 9.910 3,630 -0.04(-0.40%)
Apr 23, 2021 9.900 9.950 9.900 9.950 8,400 +0.05(+0.51%)
Apr 22, 2021 9.900 9.910 9.900 9.900 14,187 +0.00(+0.00%)
Apr 21, 2021 9.950 9.980 9.900 9.900 21,820 -0.08(-0.80%)
Apr 20, 2021 9.900 9.990 9.900 9.980 8,072 +0.07(+0.71%)
Apr 19, 2021 9.930 9.930 9.900 9.910 5,286 +0.00(+0.00%)
Apr 16, 2021 9.912 9.918 9.900 9.910 30,500 +0.00(+0.00%)
Apr 15, 2021 9.920 9.930 9.900 9.910 173,668 -0.01(-0.10%)
Apr 14, 2021 9.950 9.950 9.920 9.920 5,951 -0.04(-0.40%)
Apr 13, 2021 9.951 9.975 9.950 9.960 8,809 +0.01(+0.10%)
Apr 12, 2021 10.02 10.03 9.950 9.950 7,183 +0.01(+0.10%)
Apr 09, 2021 9.920 9.990 9.920 9.940 37,800 -0.01(-0.10%)
Apr 08, 2021 9.950 10.00 9.950 9.950 10,045 +0.00(+0.00%)
Apr 07, 2021 9.950 9.990 9.900 9.950 17,609 +0.04(+0.40%)
Apr 06, 2021 9.980 9.980 9.910 9.910 45,658 -0.04(-0.40%)
Apr 05, 2021 9.940 9.980 9.910 9.950 7,888 +0.05(+0.51%)
Apr 01, 2021 9.883 9.950 9.883 9.900 64,200 -0.00(-0.02%)
Mar 31, 2021 9.920 9.920 9.880 9.902 39,865 -0.05(-0.48%)
Mar 30, 2021 9.930 10.00 9.910 9.950 81,603 -0.01(-0.10%)
Mar 29, 2021 9.950 10.00 9.930 9.960 63,563 +0.03(+0.30%)
Mar 26, 2021 9.860 9.950 9.850 9.930 36,600 +0.04(+0.40%)
Mar 25, 2021 9.850 9.900 9.850 9.890 20,618 -0.03(-0.30%)
Mar 24, 2021 9.890 9.920 9.830 9.920 26,945 +0.02(+0.20%)
Mar 23, 2021 9.910 9.940 9.850 9.900 55,905 -0.03(-0.30%)
Mar 22, 2021 9.980 9.980 9.880 9.930 26,438 -0.01(-0.10%)
Mar 19, 2021 9.980 10.00 9.930 9.940 36,400 -0.02(-0.20%)
Mar 18, 2021 9.950 9.960 9.950 9.960 416,280 +0.01(+0.10%)
Mar 17, 2021 9.980 10.00 9.940 9.950 228,209 -0.03(-0.30%)
Mar 16, 2021 9.980 9.990 9.950 9.980 59,801 +0.02(+0.20%)
Mar 15, 2021 10.06 10.06 9.937 9.960 148,518 -0.03(-0.30%)
Mar 12, 2021 9.970 10.00 9.960 9.990 26,700 +0.02(+0.20%)
Mar 11, 2021 10.02 10.02 9.960 9.970 21,395 -0.06(-0.60%)
Mar 10, 2021 10.00 10.05 9.980 10.03 10,088 +0.03(+0.30%)
Mar 09, 2021 10.00 10.03 9.960 10.00 80,068 -0.02(-0.20%)
Mar 08, 2021 10.03 10.04 9.990 10.02 169,637 -0.01(-0.10%)
Mar 05, 2021 10.05 10.05 9.950 10.03 172,300 +0.01(+0.10%)
Mar 04, 2021 9.990 10.03 9.900 10.02 894,982 +0.05(+0.50%)
Mar 03, 2021 10.02 10.05 9.860 9.970 1,491,138 -0.18(-1.77%)
Mar 02, 2021 10.32 10.40 10.10 10.15 32,617 -0.05(-0.49%)
Mar 01, 2021 10.60 10.60 10.12 10.20 18,937 +0.05(+0.49%)
Feb 26, 2021 10.20 10.25 10.15 10.15 20,800 -0.05(-0.49%)
Feb 25, 2021 10.36 10.38 10.10 10.20 111,593 -0.12(-1.16%)
Feb 24, 2021 10.20 10.39 10.20 10.32 22,933 +0.07(+0.68%)
Feb 23, 2021 10.26 10.39 10.25 10.25 393,352 -0.18(-1.73%)
Feb 22, 2021 10.34 10.53 10.34 10.43 20,631 +0.16(+1.56%)
Feb 19, 2021 10.48 10.48 10.27 10.27 10,800 -0.13(-1.25%)
Feb 18, 2021 10.34 10.85 10.26 10.40 28,277 +0.15(+1.46%)
Feb 17, 2021 10.23 10.34 10.20 10.25 363,668 +0.02(+0.20%)
Feb 16, 2021 10.25 10.31 10.19 10.23 15,206 -0.02(-0.20%)
Feb 12, 2021 10.25 10.30 10.24 10.25 128,600 +0.05(+0.49%)
Feb 11, 2021 10.23 10.27 10.18 10.20 110,773 -0.05(-0.49%)
Feb 10, 2021 10.21 10.28 10.20 10.25 2,800 +0.01(+0.10%)
Feb 09, 2021 10.23 10.34 10.20 10.24 16,099 +0.02(+0.20%)
Feb 08, 2021 10.26 10.34 10.17 10.22 110,851 -0.08(-0.78%)
Feb 05, 2021 10.37 10.37 10.30 10.30 197,700 -0.01(-0.10%)
Feb 04, 2021 10.32 10.35 10.29 10.31 115,442 +0.03(+0.29%)
Feb 03, 2021 10.17 10.28 10.17 10.28 64,668 +0.15(+1.48%)
Feb 02, 2021 10.19 10.19 10.12 10.13 10,048 +0.05(+0.50%)
Feb 01, 2021 10.10 10.11 10.08 10.08 4,507 +0.06(+0.60%)
Jan 29, 2021 10.00 10.13 9.990 10.02 21,900 -0.01(-0.10%)
Jan 28, 2021 10.07 10.10 10.02 10.03 26,591 +0.06(+0.60%)
Jan 27, 2021 10.03 10.09 9.970 9.970 105,671 -0.11(-1.09%)
Jan 26, 2021 10.11 10.15 10.05 10.08 171,058 -0.02(-0.20%)
Jan 25, 2021 10.40 10.40 10.10 10.10 39,462 -0.14(-1.37%)
Jan 22, 2021 10.25 10.25 10.21 10.24 2,400 -0.01(-0.10%)
Jan 21, 2021 10.30 10.33 10.22 10.25 46,545 +0.02(+0.20%)
Jan 20, 2021 10.32 10.39 10.22 10.23 43,849 -0.18(-1.73%)
Jan 19, 2021 10.25 10.51 10.16 10.41 77,079 +0.16(+1.56%)
Jan 15, 2021 10.25 10.33 10.18 10.25 3,600 +0.10(+0.99%)
Jan 14, 2021 10.32 10.32 10.15 10.15 16,975 -0.05(-0.49%)
Jan 13, 2021 10.20 10.33 10.16 10.20 92,674 +0.02(+0.20%)
Jan 12, 2021 10.09 10.33 10.09 10.18 71,660 +0.08(+0.79%)
Jan 11, 2021 10.10 10.15 10.07 10.10 11,743 -0.04(-0.39%)
Jan 08, 2021 10.10 10.14 10.09 10.14 26,700 +0.00(+0.00%)
Jan 07, 2021 10.10 10.14 10.10 10.14 1,742 +0.10(+1.01%)
Jan 06, 2021 10.14 10.14 10.04 10.04 1,105 -0.02(-0.21%)
Jan 05, 2021 10.13 10.13 10.06 10.06 6,001 -0.06(-0.59%)
Jan 04, 2021 10.10 10.14 10.10 10.12 1,838 +0.03(+0.30%)
Dec 31, 2020 10.09 10.09 10.09 11,800 -0.01(-0.14%)
Dec 30, 2020 10.06 10.12 10.06 10.10 11,800 +0.05(+0.54%)
Dec 29, 2020 10.05 10.12 10.05 10.05 31,132 +0.00(+0.00%)
Dec 28, 2020 10.02 10.17 10.00 10.05 34,720 +0.04(+0.40%)
Dec 24, 2020 10.15 10.15 10.01 10.01 8,300 -0.12(-1.15%)
Dec 23, 2020 10.13 10.13 10.06 10.13 851 +0.08(+0.76%)
Dec 22, 2020 10.00 10.31 9.990 10.05 8,862 +0.10(+1.01%)
Dec 21, 2020 9.930 9.950 9.925 9.950 27,540 +0.00(+0.00%)
Dec 18, 2020 9.950 9.950 9.930 9.950 35,300 -0.03(-0.30%)
Dec 17, 2020 9.950 9.980 9.950 9.980 28,124 +0.05(+0.50%)
Dec 16, 2020 9.910 9.935 9.900 9.930 27,956 -0.02(-0.20%)
Dec 15, 2020 9.890 9.950 9.890 9.950 315 +0.05(+0.51%)
Dec 14, 2020 9.950 9.950 9.880 9.900 74,754 -0.05(-0.50%)
Dec 11, 2020 9.960 10.00 9.940 9.950 22,500 -0.05(-0.50%)
Dec 10, 2020 9.940 10.00 9.940 10.00 7,528 +0.08(+0.81%)
Dec 09, 2020 9.910 9.950 9.900 9.920 210,592 +0.01(+0.10%)
Dec 08, 2020 9.910 9.950 9.910 9.910 7,234 -0.02(-0.23%)
Dec 07, 2020 9.950 9.980 9.860 9.933 281,751 -0.03(-0.28%)
Dec 04, 2020 9.960 9.960 9.960 9.960 10,000 +0.07(+0.71%)
Dec 03, 2020 9.880 9.890 9.880 9.890 70,845 +0.00(+0.05%)
Dec 02, 2020 9.886 9.886 9.886 9.886 510 -0.00(-0.05%)
Dec 01, 2020 9.840 9.890 9.840 9.890 5,567 +0.04(+0.46%)
Nov 30, 2020 9.840 9.860 9.820 9.845 6,894 +0.02(+0.20%)
Nov 27, 2020 9.800 9.830 9.800 9.825 9,400 -0.01(-0.05%)
Nov 25, 2020 9.830 9.830 9.830 76 +0.00(+0.00%)
Nov 24, 2020 9.800 9.845 9.790 9.830 17,651 -0.02(-0.20%)
Nov 23, 2020 9.870 9.870 9.780 9.850 5,041 +0.00(+0.00%)
Nov 20, 2020 9.810 9.860 9.810 9.850 68,100 +0.04(+0.41%)
Nov 19, 2020 9.800 9.810 9.800 9.810 2,326 -0.04(-0.41%)
Nov 17, 2020 9.850 9.850 9.850 0 +0.01(+0.10%)
Nov 13, 2020 9.840 9.840 9.840 0 +0.07(+0.72%)
Nov 12, 2020 9.770 9.770 9.770 51 +0.00(+0.00%)
Nov 10, 2020 9.770 9.770 9.770 0 -0.05(-0.51%)
Nov 09, 2020 9.820 9.820 9.820 9.820 2,932 +0.02(+0.20%)
Nov 06, 2020 9.830 9.830 9.800 9.800 3,900 -0.05(-0.51%)
Nov 05, 2020 9.860 9.860 9.850 9.850 2,771 +0.04(+0.41%)
Nov 04, 2020 9.800 9.810 9.780 9.810 22,602 +0.04(+0.41%)
Nov 03, 2020 9.780 9.780 9.770 9.770 14,409 +0.00(+0.00%)
Nov 02, 2020 9.750 9.770 9.750 9.770 14,461 -0.01(-0.10%)
Oct 30, 2020 9.768 9.780 9.768 9.780 300 +0.03(+0.31%)
Oct 29, 2020 9.760 9.770 9.750 9.750 339,752 -0.02(-0.20%)
Oct 28, 2020 9.770 9.770 9.770 9.770 5,102 -0.07(-0.71%)
Oct 27, 2020 9.840 9.840 9.840 324,075 +0.00(+0.00%)
Oct 26, 2020 9.810 9.890 9.790 9.840 9,883 +0.07(+0.72%)
Oct 23, 2020 9.770 9.770 9.770 9.770 1,800 -0.01(-0.10%)
Oct 22, 2020 9.780 9.780 9.780 2 +0.00(+0.00%)
Oct 21, 2020 9.780 9.780 9.780 9.780 601 +0.01(+0.10%)
Oct 20, 2020 9.800 9.800 9.770 9.770 80,336 -0.02(-0.20%)
Oct 19, 2020 9.790 9.790 9.790 7 +0.00(+0.00%)
Oct 16, 2020 9.790 9.790 9.790 5 +0.00(+0.00%)
Oct 15, 2020 9.766 9.800 9.766 9.790 4,346 +0.02(+0.20%)
Oct 14, 2020 9.770 9.770 9.770 1 +0.00(+0.00%)
Oct 13, 2020 9.800 9.800 9.750 9.770 106,316 -0.03(-0.31%)
Oct 12, 2020 9.800 9.800 9.800 9.800 620 +0.00(+0.00%)
Oct 09, 2020 9.820 9.820 9.800 9.800 165,300 +0.00(+0.00%)
Oct 08, 2020 9.800 9.850 9.800 9.800 107,876 -0.02(-0.20%)
Oct 07, 2020 9.820 9.820 9.800 9.820 1,238 +0.02(+0.20%)
Oct 06, 2020 9.810 9.810 9.800 9.800 301 +0.00(+0.00%)
Oct 05, 2020 9.810 9.810 9.800 9.800 1,900 -0.03(-0.31%)
Oct 02, 2020 9.813 9.830 9.813 9.830 1,700 -0.03(-0.30%)
Oct 01, 2020 9.850 11.12 9.800 9.860 503,610 +0.02(+0.20%)
Sep 30, 2020 9.840 9.840 9.840 9.840 10,660 +0.01(+0.10%)
Sep 29, 2020 9.810 9.860 9.800 9.830 326,685 +0.01(+0.10%)
Sep 28, 2020 9.800 9.820 9.800 9.820 5,551 -0.04(-0.41%)
Sep 25, 2020 9.800 9.860 9.800 9.860 700 +0.00(+0.00%)
Sep 24, 2020 9.810 9.900 9.800 9.860 21,610 +0.06(+0.61%)
Sep 23, 2020 9.840 9.840 9.800 9.800 3,210 -0.04(-0.41%)
Sep 22, 2020 9.840 9.840 9.800 9.840 3,762 +0.00(+0.00%)
Sep 21, 2020 9.790 9.840 9.790 9.840 8,252 +0.03(+0.31%)
Sep 18, 2020 9.900 9.900 9.800 9.810 116,600 -0.02(-0.15%)
Sep 17, 2020 9.800 9.840 9.800 9.825 7,962 +0.03(+0.26%)
Sep 16, 2020 9.800 9.800 9.800 9.800 24,110 -0.03(-0.31%)
Sep 15, 2020 9.800 9.830 9.800 9.830 5,474 +0.03(+0.31%)
Sep 14, 2020 9.800 9.800 9.800 9.800 4,970 +0.00(+0.00%)
Sep 11, 2020 9.830 9.830 9.800 9.800 30,500 -0.01(-0.10%)
Sep 10, 2020 9.780 9.830 9.780 9.810 592,636 +0.00(+0.00%)
Sep 09, 2020 9.810 9.810 9.810 9.810 11,031 +0.00(+0.00%)
Sep 08, 2020 9.790 9.810 9.790 9.810 94,023 +0.00(+0.00%)
Sep 04, 2020 9.780 9.890 9.780 9.810 30,500 +0.03(+0.31%)
Sep 03, 2020 9.780 9.800 9.780 9.780 193,390 +0.00(+0.00%)
Sep 02, 2020 9.780 9.800 9.780 9.780 31,310 +0.00(+0.00%)
Sep 01, 2020 9.780 9.780 9.780 9.780 807 +0.00(+0.00%)
Aug 31, 2020 9.900 9.900 9.780 9.780 117,130 +0.03(+0.31%)
Aug 28, 2020 9.810 9.810 9.750 9.750 5,300 -0.11(-1.12%)
Aug 27, 2020 9.750 9.920 9.750 9.860 822,236 +0.10(+1.03%)
Aug 26, 2020 9.860 9.860 9.760 9.760 1,115 +0.06(+0.62%)
Aug 25, 2020 9.700 9.700 9.700 38 +0.00(+0.00%)
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.