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 (%)
Apr 30, 2021 3.450 3.650 3.350 3.450 63,000 -0.22(-5.99%)
Apr 29, 2021 3.590 3.750 3.250 3.670 118,976 +0.07(+1.94%)
Apr 28, 2021 3.200 3.650 3.140 3.600 169,846 +0.33(+10.09%)
Apr 27, 2021 3.370 3.470 3.270 3.270 52,379 -0.08(-2.39%)
Apr 26, 2021 3.430 3.430 3.130 3.350 50,352 +0.30(+9.84%)
Apr 23, 2021 3.090 3.170 2.930 3.050 57,600 +0.05(+1.67%)
Apr 22, 2021 2.520 3.240 2.520 3.000 132,707 +0.48(+19.05%)
Apr 21, 2021 2.610 2.630 2.370 2.520 215,200 -0.11(-4.18%)
Apr 20, 2021 2.840 2.900 2.550 2.630 82,111 -0.23(-8.04%)
Apr 19, 2021 2.750 2.920 2.700 2.860 66,216 +0.17(+6.32%)
Apr 16, 2021 2.930 2.940 2.500 2.690 116,900 -0.28(-9.43%)
Apr 15, 2021 3.230 3.360 2.880 2.970 167,803 -0.30(-9.17%)
Apr 14, 2021 3.500 3.600 3.220 3.270 99,687 -0.23(-6.57%)
Apr 13, 2021 3.640 3.640 3.450 3.500 67,562 -0.15(-4.11%)
Apr 12, 2021 3.600 3.690 3.420 3.650 98,738 +0.05(+1.39%)
Apr 09, 2021 3.580 3.600 3.530 3.600 47,200 +0.04(+1.12%)
Apr 08, 2021 3.550 3.610 3.540 3.560 23,924 +0.00(+0.00%)
Apr 07, 2021 3.550 3.640 3.540 3.560 15,641 -0.01(-0.28%)
Apr 06, 2021 3.640 3.640 3.540 3.570 22,500 +0.05(+1.42%)
Apr 05, 2021 3.560 3.670 3.520 3.520 42,773 -0.03(-0.85%)
Apr 01, 2021 3.550 3.550 3.550 0 +0.16(+4.72%)
Mar 31, 2021 3.290 3.440 3.270 3.390 31,979 +0.25(+7.96%)
Mar 30, 2021 3.300 3.380 3.050 3.140 70,404 -0.13(-3.98%)
Mar 29, 2021 3.410 3.510 3.270 3.270 52,870 -0.10(-2.97%)
Mar 26, 2021 3.390 3.500 3.300 3.370 43,200 +0.00(+0.00%)
Mar 25, 2021 3.460 3.570 3.210 3.370 184,227 -0.16(-4.53%)
Mar 24, 2021 3.680 3.700 3.500 3.530 55,554 -0.04(-1.12%)
Mar 23, 2021 3.760 3.760 3.510 3.570 89,129 -0.13(-3.51%)
Mar 22, 2021 3.530 3.750 3.390 3.700 186,746 +0.33(+9.79%)
Mar 19, 2021 3.490 3.520 3.180 3.370 126,800 -0.03(-0.88%)
Mar 18, 2021 3.630 3.720 3.400 3.400 98,907 -0.12(-3.41%)
Mar 17, 2021 3.220 3.690 3.220 3.520 133,575 +0.07(+2.03%)
Mar 16, 2021 3.760 3.850 3.240 3.450 204,370 -0.28(-7.51%)
Mar 15, 2021 4.130 4.140 3.660 3.730 400,558 -0.37(-9.02%)
Mar 12, 2021 3.940 4.130 3.900 4.100 405,400 +0.30(+7.89%)
Mar 11, 2021 3.850 4.200 3.800 3.800 566,020 -0.11(-2.81%)
Mar 10, 2021 3.900 4.000 3.840 3.910 180,374 +0.13(+3.44%)
Mar 09, 2021 3.690 3.960 3.620 3.780 194,788 +0.13(+3.56%)
Mar 08, 2021 3.630 3.750 3.580 3.650 152,979 +0.13(+3.69%)
Mar 05, 2021 3.280 3.700 3.220 3.520 304,800 +0.32(+10.00%)
Mar 04, 2021 3.780 3.940 3.180 3.200 262,295 -0.60(-15.79%)
Mar 03, 2021 3.580 3.800 3.550 3.800 234,088 +0.28(+7.95%)
Mar 02, 2021 3.440 3.600 3.390 3.520 166,070 +0.08(+2.33%)
Mar 01, 2021 3.500 3.700 3.400 3.440 420,589 +0.08(+2.38%)
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%)
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.