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 (%)
Feb 03, 2022 9.830 0 +0.95(+10.70%)
Feb 02, 2022 9.730 9.740 8.800 8.880 20,147 -0.96(-9.76%)
Feb 01, 2022 10.23 10.23 9.780 9.840 3,522 -0.37(-3.62%)
Jan 31, 2022 10.30 10.30 10.02 10.21 4,920 +0.09(+0.89%)
Jan 28, 2022 9.980 10.49 9.400 10.12 16,165 -0.19(-1.84%)
Jan 27, 2022 13.92 13.92 9.980 10.31 66,299 -3.01(-22.60%)
Jan 26, 2022 13.50 13.65 11.65 13.32 61,887 -0.58(-4.17%)
Jan 25, 2022 10.70 14.09 10.13 13.90 31,880 +3.01(+27.64%)
Jan 24, 2022 9.970 10.93 9.914 10.89 85,082 +0.17(+1.59%)
Jan 21, 2022 9.120 10.72 9.030 10.72 150,996 +2.17(+25.38%)
Jan 20, 2022 8.780 8.780 8.070 8.550 101,030 -0.25(-2.84%)
Jan 19, 2022 8.550 9.299 8.550 8.800 5,119 +0.07(+0.74%)
Jan 18, 2022 8.710 9.680 8.700 8.735 14,892 +0.10(+1.22%)
Jan 14, 2022 8.630 0 -0.96(-10.06%)
Jan 13, 2022 9.700 9.740 9.300 9.595 50,540 -0.59(-5.79%)
Jan 12, 2022 10.17 10.20 10.17 10.19 146,345 +0.01(+0.05%)
Jan 11, 2022 10.17 10.20 10.17 10.18 55,234 +0.01(+0.10%)
Jan 10, 2022 10.17 10.18 10.17 10.17 41,413 +0.00(+0.00%)
Jan 07, 2022 10.16 10.19 10.16 10.17 20,019 -0.01(-0.10%)
Jan 06, 2022 10.18 10.20 10.17 10.18 124,127 +0.00(+0.00%)
Jan 05, 2022 10.18 10.19 10.18 10.18 6,121 +0.00(+0.00%)
Jan 04, 2022 10.17 10.18 10.16 10.18 65,589 +0.01(+0.10%)
Jan 03, 2022 10.17 10.18 10.17 10.17 16,642 +0.00(+0.00%)
Dec 31, 2021 10.16 10.17 10.16 10.17 21,032 +0.01(+0.05%)
Dec 30, 2021 10.16 10.17 10.16 10.16 2,518 -0.03(-0.25%)
Dec 29, 2021 10.19 10.19 10.19 10.19 200 +0.03(+0.30%)
Dec 28, 2021 10.17 10.17 10.16 10.16 3,415 +0.00(+0.00%)
Dec 27, 2021 10.18 10.19 10.15 10.16 111,219 +0.00(+0.00%)
Dec 23, 2021 10.15 10.20 10.15 10.16 14,932 -0.01(-0.10%)
Dec 22, 2021 10.16 10.18 10.15 10.17 6,468 +0.02(+0.20%)
Dec 21, 2021 10.18 10.18 10.15 10.15 38,577 -0.04(-0.39%)
Dec 20, 2021 10.15 10.19 10.15 10.19 7,622 +0.01(+0.10%)
Dec 17, 2021 10.15 10.18 10.14 10.18 51,353 +0.04(+0.34%)
Dec 16, 2021 10.14 10.16 10.14 10.14 16,619 +0.00(+0.05%)
Dec 15, 2021 10.13 10.14 10.13 10.14 2,599 +0.01(+0.10%)
Dec 14, 2021 10.14 10.14 10.13 10.13 32,826 -0.00(-0.05%)
Dec 13, 2021 10.13 10.14 10.13 10.13 165,043 -0.01(-0.05%)
Dec 10, 2021 10.13 10.14 10.12 10.14 269,228 +0.00(+0.00%)
Dec 09, 2021 10.13 10.15 10.13 10.14 100,114 +0.00(+0.00%)
Dec 08, 2021 10.14 10.14 10.14 10.14 2,325 +0.00(+0.00%)
Dec 07, 2021 10.13 10.14 10.13 10.14 51,410 +0.01(+0.10%)
Dec 06, 2021 10.12 10.13 10.12 10.13 16,868 +0.01(+0.10%)
Dec 03, 2021 10.12 10.13 10.12 10.12 7,811 -0.00(-0.03%)
Dec 02, 2021 10.12 10.12 10.12 10.12 5,212 +0.00(+0.03%)
Dec 01, 2021 10.13 10.13 10.12 10.12 26,221 -0.01(-0.10%)
Nov 30, 2021 10.12 10.13 10.12 10.13 61,731 +0.00(+0.00%)
Nov 29, 2021 10.12 10.13 10.12 10.13 16,726 +0.01(+0.10%)
Nov 26, 2021 10.12 10.12 10.12 10.12 779 -0.01(-0.10%)
Nov 24, 2021 10.13 10.13 10.12 10.13 14,261 +0.00(+0.00%)
Nov 23, 2021 10.13 10.13 10.12 10.13 37,017 +0.01(+0.10%)
Nov 22, 2021 10.12 10.12 10.12 10.12 981 -0.01(-0.10%)
Nov 19, 2021 10.13 10.13 10.13 10.13 44,953 -0.01(-0.10%)
Nov 18, 2021 10.13 10.14 10.13 10.14 6,534 +0.01(+0.09%)
Nov 17, 2021 10.14 10.14 10.13 10.13 2,170 +0.00(+0.01%)
Nov 16, 2021 10.13 10.14 10.12 10.13 7,260 -0.01(-0.10%)
Nov 15, 2021 10.12 10.14 10.12 10.14 1,371 +0.01(+0.10%)
Nov 12, 2021 10.13 10.13 10.13 10.13 617 +0.00(+0.00%)
Nov 11, 2021 10.13 10.13 10.13 10.13 3,055 -0.01(-0.10%)
Nov 10, 2021 10.12 10.14 8,602 +0.00(+0.00%)
Nov 09, 2021 10.12 10.14 10.12 10.14 18,003 +0.02(+0.20%)
Nov 08, 2021 10.13 10.14 10.12 10.12 10,469 +0.01(+0.10%)
Nov 05, 2021 10.11 10.12 10.11 10.11 101,462 -0.03(-0.30%)
Nov 04, 2021 10.11 10.14 10.10 10.14 251,298 +0.01(+0.10%)
Nov 03, 2021 10.11 10.13 10.10 10.13 103,575 +0.02(+0.20%)
Nov 02, 2021 10.11 10.11 10.11 10.11 3,859 -0.01(-0.05%)
Nov 01, 2021 10.10 10.13 10.10 10.12 11,275 +0.03(+0.25%)
Oct 29, 2021 10.09 10.10 10.09 10.09 73,281 +0.00(+0.00%)
Oct 28, 2021 10.08 10.10 10.08 10.09 14,267 +0.00(+0.00%)
Oct 27, 2021 10.09 10.09 10.08 10.09 27,351 +0.00(+0.02%)
Oct 26, 2021 10.09 10.09 9,623 -0.00(-0.02%)
Oct 25, 2021 10.10 10.11 10.09 10.09 11,283 +0.00(+0.00%)
Oct 22, 2021 10.09 10.10 10.09 10.09 2,170 +0.00(+0.00%)
Oct 21, 2021 10.09 10.09 10.09 10.09 1,323 +0.00(+0.00%)
Oct 20, 2021 10.09 10.09 10.08 10.09 18,904 -0.03(-0.28%)
Oct 19, 2021 10.09 10.12 10.09 10.12 15,717 +0.03(+0.28%)
Oct 18, 2021 10.09 10.11 10.09 10.09 21,980 +0.00(+0.00%)
Oct 15, 2021 10.08 10.10 10.08 10.09 8,649 +0.01(+0.10%)
Oct 13, 2021 10.08 10.08 10.08 85 +0.00(+0.00%)
Oct 12, 2021 10.08 10.10 10.08 10.08 7,638 +0.01(+0.05%)
Oct 11, 2021 10.10 10.10 10.07 10.07 1,169 -0.02(-0.20%)
Oct 08, 2021 10.10 10.10 10.10 10.10 380 +0.01(+0.05%)
Oct 07, 2021 10.10 10.10 10.08 10.09 800 +0.00(+0.00%)
Oct 06, 2021 10.08 10.09 10.08 10.09 1,330 +0.01(+0.10%)
Oct 05, 2021 10.06 10.08 10.06 10.08 831 +0.00(+0.00%)
Oct 04, 2021 10.07 10.08 10.02 10.08 6,354 +0.02(+0.20%)
Oct 01, 2021 10.06 10.06 10.06 10.06 2,996 -0.01(-0.10%)
Sep 30, 2021 10.07 10.10 10.07 10.07 4,098 +0.01(+0.05%)
Sep 29, 2021 10.07 10.07 10.06 10.06 2,625 -0.01(-0.07%)
Sep 28, 2021 10.07 10.08 10.07 10.07 5,121 -0.02(-0.18%)
Sep 27, 2021 10.06 10.09 10.06 10.09 678 +0.03(+0.30%)
Sep 24, 2021 10.06 10.07 10.06 10.06 5,437 -0.01(-0.10%)
Sep 23, 2021 10.06 10.08 10.06 10.07 6,631 +0.00(+0.00%)
Sep 22, 2021 10.06 10.08 10.06 10.07 5,875 +0.00(+0.00%)
Sep 21, 2021 10.07 10.07 10.06 10.07 9,633 +0.01(+0.10%)
Sep 20, 2021 10.06 10.06 10.06 10.06 1,224 +0.00(+0.00%)
Sep 17, 2021 10.06 10.06 10.06 10.06 660 -0.01(-0.10%)
Sep 16, 2021 10.07 10.07 10.04 10.07 20,389 +0.03(+0.30%)
Sep 15, 2021 10.07 10.07 10.04 10.04 47,090 -0.02(-0.18%)
Sep 14, 2021 10.05 10.07 10.05 10.06 2,298 +0.01(+0.08%)
Sep 13, 2021 10.05 10.05 10.05 10.05 2,624 +0.00(+0.00%)
Sep 10, 2021 10.04 10.06 10.01 10.05 22,006 +0.01(+0.10%)
Sep 09, 2021 10.03 10.04 10.01 10.04 11,283 +0.01(+0.10%)
Sep 08, 2021 10.05 10.05 10.03 10.03 28,272 +0.00(+0.04%)
Sep 07, 2021 10.03 10.04 10.01 10.03 19,099 -0.00(-0.04%)
Sep 03, 2021 10.03 10.03 10.03 10.03 5,172 +0.00(+0.00%)
Sep 02, 2021 10.03 10.05 9.990 10.03 24,193 +0.00(+0.00%)
Sep 01, 2021 10.02 10.03 10.02 10.03 1,680 -0.01(-0.10%)
Aug 31, 2021 10.01 10.04 10.00 10.04 18,539 +0.03(+0.30%)
Aug 30, 2021 10.02 10.03 10.01 10.01 31,208 -0.01(-0.10%)
Aug 27, 2021 10.01 10.04 10.01 10.02 30,887 +0.01(+0.10%)
Aug 26, 2021 10.00 10.02 9.983 10.01 16,012 +0.01(+0.10%)
Aug 25, 2021 10.00 10.01 10.00 10.00 29,848 +0.02(+0.20%)
Aug 24, 2021 9.980 9.980 9.980 9.980 1,720 -0.02(-0.20%)
Aug 23, 2021 9.994 10.00 9.994 10.00 13,595 +0.01(+0.10%)
Aug 20, 2021 9.990 10.00 9.980 9.990 224,446 -0.01(-0.10%)
Aug 19, 2021 9.990 10.00 9.990 10.00 17,319 +0.02(+0.20%)
Aug 18, 2021 9.980 10.00 9.980 9.980 332,081 -0.01(-0.15%)
Aug 17, 2021 9.990 9.995 9.982 9.995 6,203 +0.00(+0.05%)
Aug 16, 2021 9.990 9.990 9.970 9.990 9,320 -0.01(-0.10%)
Aug 13, 2021 9.990 10.00 9.990 10.00 3,894 +0.01(+0.10%)
Aug 12, 2021 9.990 9.990 9.990 9.990 59,632 +0.00(+0.00%)
Aug 11, 2021 9.990 9.991 9.990 9.990 19,892 +0.00(+0.00%)
Aug 10, 2021 9.990 10.00 9.970 9.990 41,008 -0.01(-0.10%)
Aug 09, 2021 9.950 10.00 9.950 10.00 22,561 +0.05(+0.50%)
Aug 06, 2021 9.960 9.960 9.950 9.950 262,419 -0.03(-0.30%)
Aug 05, 2021 9.970 9.980 9.960 9.980 27,467 +0.03(+0.30%)
Aug 04, 2021 9.960 9.962 9.950 9.950 22,666 -0.01(-0.10%)
Aug 03, 2021 9.970 9.979 9.950 9.960 35,047 +0.00(+0.00%)
Aug 02, 2021 9.950 9.980 9.950 9.960 203,710 +0.01(+0.10%)
Jul 30, 2021 9.960 9.960 9.950 9.950 12,553 -0.01(-0.10%)
Jul 29, 2021 9.970 9.970 9.950 9.960 84,813 -0.02(-0.20%)
Jul 28, 2021 9.970 9.980 9.960 9.980 14,723 +0.01(+0.09%)
Jul 27, 2021 9.970 9.980 9.970 9.971 6,534 -0.01(-0.09%)
Jul 26, 2021 9.970 9.980 9.960 9.980 20,898 +0.01(+0.10%)
Jul 23, 2021 9.970 9.970 9.970 9.970 2,280 +0.00(+0.00%)
Jul 22, 2021 9.970 9.975 9.970 9.970 13,879 +0.00(+0.00%)
Jul 21, 2021 9.970 9.980 9.970 9.970 18,321 +0.00(+0.00%)
Jul 20, 2021 9.970 9.970 9.970 9.970 11,063 +0.00(+0.00%)
Jul 19, 2021 9.970 9.970 9.965 9.970 1,288 +0.00(+0.00%)
Jul 16, 2021 9.960 9.970 9.960 9.970 9,810 +0.01(+0.10%)
Jul 15, 2021 9.960 9.970 9.960 9.960 30,803 +0.00(+0.00%)
Jul 14, 2021 9.970 9.981 9.960 9.960 6,944 +0.00(+0.00%)
Jul 13, 2021 9.970 9.970 9.960 9.960 21,710 -0.01(-0.10%)
Jul 12, 2021 9.970 9.971 9.970 9.970 14,119 +0.01(+0.10%)
Jul 09, 2021 9.970 9.970 9.960 9.960 15,765 +0.00(+0.00%)
Jul 08, 2021 9.960 9.970 9.960 9.960 27,717 +0.00(+0.00%)
Jul 07, 2021 9.960 9.970 9.960 9.960 5,704 +0.00(+0.00%)
Jul 06, 2021 9.960 9.970 9.960 9.960 23,937 -0.01(-0.10%)
Jul 02, 2021 9.960 9.980 9.960 9.970 21,180 +0.01(+0.10%)
Jul 01, 2021 9.960 9.970 9.960 9.960 32,128 -0.03(-0.30%)
Jun 30, 2021 9.960 9.990 9.960 9.990 57,586 +0.01(+0.10%)
Jun 29, 2021 9.980 9.980 9.960 9.980 9,999 +0.00(+0.00%)
Jun 28, 2021 9.980 9.980 9.980 9.980 7,027 +0.00(+0.00%)
Jun 25, 2021 9.960 9.990 9.960 9.980 5,127 +0.02(+0.20%)
Jun 24, 2021 9.990 9.990 9.960 9.960 7,260 -0.01(-0.15%)
Jun 23, 2021 9.960 9.990 9.960 9.975 2,366 +0.01(+0.15%)
Jun 22, 2021 9.970 10.00 9.960 9.960 109,072 -0.01(-0.10%)
Jun 21, 2021 9.970 9.980 9.960 9.970 41,473 +0.00(+0.00%)
Jun 18, 2021 9.960 9.990 9.960 9.970 8,771 +0.00(+0.00%)
Jun 17, 2021 9.970 10.00 9.950 9.970 341,553 -0.01(-0.10%)
Jun 16, 2021 9.950 9.980 9.950 9.980 5,743 +0.01(+0.10%)
Jun 15, 2021 10.00 10.00 9.960 9.970 64,304 -0.02(-0.25%)
Jun 14, 2021 10.00 10.00 9.990 9.995 10,799 +0.00(+0.05%)
Jun 11, 2021 10.00 10.00 9.990 9.990 30,560 +0.00(+0.00%)
Jun 10, 2021 9.990 10.00 9.980 9.990 148,039 +0.00(+0.00%)
Jun 09, 2021 9.990 10.00 9.990 9.990 103,182 -0.01(-0.10%)
Jun 08, 2021 9.980 10.00 9.980 10.00 187,569 +0.01(+0.10%)
Jun 07, 2021 9.980 9.990 9.975 9.990 183,434 +0.01(+0.10%)
Jun 04, 2021 9.980 9.990 9.980 9.980 65,423 +0.00(+0.00%)
Jun 03, 2021 9.980 9.980 9.950 9.980 15,063 +0.02(+0.20%)
Jun 02, 2021 9.940 9.980 9.940 9.960 19,830 +0.00(+0.00%)
Jun 01, 2021 9.980 9.980 9.950 9.960 8,258 -0.02(-0.20%)
May 28, 2021 9.920 9.990 9.920 9.980 67,055 +0.00(+0.00%)
May 27, 2021 9.950 9.980 9.950 9.980 50,696 +0.03(+0.30%)
May 26, 2021 9.920 9.960 9.920 9.950 190,859 +0.03(+0.30%)
May 25, 2021 9.930 9.990 9.920 9.920 10,498 +0.02(+0.20%)
May 24, 2021 9.950 9.950 9.900 9.900 12,305 +0.00(+0.00%)
May 21, 2021 9.920 9.920 9.890 9.900 133,709 -0.02(-0.20%)
May 20, 2021 9.924 9.924 9.910 9.920 821 +0.01(+0.10%)
May 19, 2021 9.920 9.950 9.910 9.910 7,860 -0.01(-0.10%)
May 18, 2021 9.930 9.940 9.920 9.920 9,807 -0.03(-0.30%)
May 17, 2021 9.920 9.950 9.910 9.950 20,029 +0.02(+0.25%)
May 14, 2021 9.920 9.930 9.920 9.925 5,628 -0.00(-0.02%)
May 13, 2021 9.920 9.929 9.920 9.927 4,205 +0.01(+0.07%)
May 12, 2021 9.920 9.921 9.920 9.920 4,207 +0.00(+0.00%)
May 11, 2021 9.920 9.944 9.920 9.920 7,770 -0.01(-0.10%)
May 10, 2021 9.920 9.946 9.920 9.930 5,380 +0.01(+0.10%)
May 07, 2021 9.950 9.950 9.920 9.920 2,931 -0.01(-0.10%)
May 06, 2021 9.950 9.950 9.920 9.930 1,290 -0.01(-0.09%)
May 05, 2021 9.920 9.939 9.920 9.939 26,993 +0.01(+0.14%)
May 04, 2021 9.920 9.930 9.920 9.925 3,803 -0.00(-0.05%)
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.