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

M3-Brigade Acquisition II Corp Cl A (NY: MBAC )

10.59 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 8, 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 (%)
May 31, 2023 10.19 10.19 10.16 10.16 1,067 +0.01(+0.10%)
May 30, 2023 10.15 10.15 10.15 10.15 338 +0.00(+0.00%)
May 26, 2023 10.10 10.15 10.10 10.15 9,907 +0.07(+0.69%)
May 25, 2023 10.08 10.10 10.08 10.08 15,441 +0.00(+0.00%)
May 24, 2023 10.08 10.08 10.08 10.08 1,043 -0.02(-0.15%)
May 23, 2023 10.05 10.10 10.05 10.10 357,660 +0.02(+0.19%)
May 22, 2023 10.08 10.08 10.08 10.08 177 +0.01(+0.05%)
May 18, 2023 10.07 65 -0.01(-0.10%)
May 16, 2023 10.08 200 +0.01(+0.10%)
May 10, 2023 10.07 64 -0.02(-0.20%)
May 05, 2023 10.09 0 -0.01(-0.10%)
Apr 28, 2023 10.10 121 +0.00(+0.00%)
Apr 27, 2023 10.00 10.50 10.00 10.10 19,484 +0.08(+0.80%)
Apr 24, 2023 10.02 0 +0.02(+0.20%)
Apr 20, 2023 10.00 0 -0.02(-0.15%)
Apr 19, 2023 10.02 10.02 10.02 10.02 146 -0.00(-0.05%)
Apr 18, 2023 9.980 10.02 9.980 10.02 9,284 +0.04(+0.40%)
Apr 17, 2023 9.940 9.980 9.940 9.980 26,510 +0.00(+0.00%)
Apr 13, 2023 9.980 0 -0.01(-0.10%)
Apr 12, 2023 9.990 9.990 9.980 9.990 559 +0.01(+0.10%)
Apr 11, 2023 9.980 9.980 9.980 9.980 100 +0.01(+0.10%)
Apr 10, 2023 9.970 9.970 9.970 9.970 140 +0.00(+0.00%)
Apr 06, 2023 9.960 9.970 9.950 9.970 239,689 +0.02(+0.20%)
Apr 05, 2023 9.970 9.970 9.950 9.950 212,017 +0.01(+0.10%)
Apr 04, 2023 9.940 9.940 9.930 9.940 9,334 +0.02(+0.20%)
Apr 03, 2023 9.940 9.940 9.920 9.920 1,026 -0.01(-0.10%)
Mar 31, 2023 9.900 9.935 9.900 9.930 6,854 -0.02(-0.20%)
Mar 30, 2023 10.01 10.01 9.950 9.950 4,422 +0.03(+0.30%)
Mar 29, 2023 9.920 9.970 9.920 9.920 6,497 +0.00(+0.00%)
Mar 28, 2023 9.990 9.990 9.920 9.920 404,708 -0.10(-1.00%)
Mar 27, 2023 10.03 10.03 10.02 10.02 22,730 +0.00(+0.00%)
Mar 24, 2023 10.00 10.02 10.00 10.02 16,934 +0.06(+0.60%)
Mar 22, 2023 9.960 0 -0.04(-0.40%)
Mar 21, 2023 10.00 10.00 10.00 10.00 200 +0.00(+0.00%)
Mar 20, 2023 10.00 10.00 10.00 10.00 9,760 +0.00(+0.00%)
Mar 17, 2023 10.00 10.00 10.00 10.00 479 +0.02(+0.20%)
Mar 16, 2023 10.01 10.01 9.980 9.980 5,202 -0.02(-0.20%)
Mar 14, 2023 10.00 6 +0.03(+0.30%)
Mar 13, 2023 9.980 10.03 9.970 9.970 823,783 +0.01(+0.10%)
Mar 10, 2023 9.920 9.970 9.920 9.960 9,371 +0.00(+0.00%)
Mar 09, 2023 9.970 9.970 9.930 9.960 17,435 +0.02(+0.20%)
Mar 08, 2023 9.940 10.02 9.435 9.940 393,772 -0.01(-0.10%)
Mar 07, 2023 10.05 10.05 9.950 9.950 38,907 -0.05(-0.50%)
Mar 06, 2023 10.00 10.12 10.00 10.00 17,301 -0.01(-0.10%)
Mar 03, 2023 10.14 10.14 9.980 10.01 25,284 -0.14(-1.38%)
Mar 02, 2023 10.24 10.24 10.14 10.15 500,035 +0.00(+0.00%)
Mar 01, 2023 10.14 10.17 10.13 10.15 222,792 +0.01(+0.10%)
Feb 28, 2023 10.16 10.42 10.14 10.14 239,165 -0.01(-0.15%)
Feb 27, 2023 10.15 10.16 10.15 10.15 2,325,644 -0.01(-0.05%)
Feb 24, 2023 10.13 10.17 10.13 10.16 370,972 +0.02(+0.20%)
Feb 23, 2023 10.16 10.16 10.14 10.14 102,322 +0.02(+0.15%)
Feb 22, 2023 10.12 10.13 10.12 10.12 156,047 +0.01(+0.05%)
Feb 21, 2023 10.14 10.14 10.12 10.12 12,488 -0.01(-0.10%)
Feb 17, 2023 10.12 10.15 10.12 10.13 598,893 +0.01(+0.10%)
Feb 16, 2023 10.12 10.13 10.12 10.12 683,365 +0.00(+0.00%)
Feb 15, 2023 10.13 10.13 10.12 10.12 299 -0.01(-0.10%)
Feb 14, 2023 10.13 10.13 10.13 10.13 250,100 +0.00(+0.00%)
Feb 13, 2023 10.11 10.14 10.11 10.13 285,371 +0.00(+0.00%)
Feb 10, 2023 10.14 10.14 10.13 10.13 1,101 +0.01(+0.10%)
Feb 09, 2023 10.13 10.14 10.12 10.12 266,053 +0.00(+0.00%)
Feb 08, 2023 10.13 10.13 10.12 10.12 6,383 +0.00(+0.00%)
Feb 07, 2023 10.13 10.33 10.12 10.12 55,489 +0.00(+0.00%)
Feb 06, 2023 10.11 10.14 10.11 10.12 222,249 +0.01(+0.10%)
Feb 03, 2023 10.11 10.11 10.11 10.11 305 +0.00(+0.00%)
Feb 02, 2023 10.10 10.12 10.10 10.11 149,453 -0.01(-0.05%)
Feb 01, 2023 10.13 10.13 10.11 10.12 104,701 -0.02(-0.15%)
Jan 31, 2023 10.10 10.19 10.10 10.13 947,795 +0.01(+0.10%)
Jan 30, 2023 10.11 10.12 10.11 10.12 23,388 +0.02(+0.20%)
Jan 27, 2023 10.11 10.12 10.09 10.10 4,664 -0.02(-0.20%)
Jan 26, 2023 10.14 10.15 10.10 10.12 11,725 -0.03(-0.30%)
Jan 25, 2023 10.10 10.15 10.10 10.15 5,803 +0.05(+0.50%)
Jan 24, 2023 10.08 10.10 10.08 10.10 123,072 +0.02(+0.20%)
Jan 23, 2023 10.11 10.12 10.08 10.08 10,796 -0.02(-0.15%)
Jan 20, 2023 10.10 10.10 10.10 10.10 1,023 -0.00(-0.05%)
Jan 19, 2023 10.11 10.11 10.10 10.10 25,456 +0.01(+0.15%)
Jan 18, 2023 10.07 10.09 10.07 10.09 2,302 -0.00(-0.05%)
Jan 17, 2023 10.08 10.28 10.07 10.09 17,051 +0.00(+0.00%)
Jan 12, 2023 10.09 0 +0.01(+0.10%)
Jan 11, 2023 10.04 10.09 10.04 10.08 7,107 +0.00(+0.00%)
Jan 10, 2023 10.56 10.56 10.06 10.08 22,898 +0.00(+0.00%)
Jan 09, 2023 10.55 10.55 10.08 10.08 20,303 +0.02(+0.20%)
Jan 06, 2023 10.50 10.50 10.06 10.06 505,704 +0.00(+0.00%)
Jan 05, 2023 10.05 10.06 10.05 10.06 9,326 +0.01(+0.10%)
Jan 04, 2023 10.04 10.05 10.03 10.05 16,568 +0.02(+0.20%)
Jan 03, 2023 10.02 10.03 10.02 10.03 17,486 +0.01(+0.10%)
Dec 30, 2022 10.02 10.02 10.02 10.02 44,124 +0.01(+0.10%)
Dec 29, 2022 10.01 10.01 10.01 10.01 3,000 -0.01(-0.10%)
Dec 28, 2022 10.02 10.09 10.01 10.02 98,035 -0.01(-0.10%)
Dec 27, 2022 10.00 10.03 9.970 10.03 17,127 +0.00(+0.00%)
Dec 22, 2022 10.03 41 +0.12(+1.21%)
Dec 21, 2022 9.920 9.920 9.910 9.910 287 -0.05(-0.50%)
Dec 20, 2022 9.970 9.970 9.960 9.960 21,043 -0.01(-0.10%)
Dec 19, 2022 9.960 9.970 9.960 9.970 361 +0.00(+0.00%)
Dec 16, 2022 9.970 9.970 9.970 9.970 5,150 +0.04(+0.40%)
Dec 15, 2022 9.960 9.960 9.930 9.930 1,158 -0.03(-0.30%)
Dec 14, 2022 9.930 9.970 9.930 9.960 1,781 -0.01(-0.10%)
Dec 13, 2022 9.960 9.970 9.960 9.970 29,502 +0.01(+0.10%)
Dec 12, 2022 9.960 9.970 9.960 9.960 1,215,612 -0.01(-0.10%)
Dec 09, 2022 10.04 10.04 9.959 9.970 6,719 +0.05(+0.50%)
Dec 08, 2022 10.02 10.02 9.920 9.920 3,071 -0.06(-0.60%)
Dec 07, 2022 10.02 10.04 9.980 9.980 290,547 +0.00(+0.00%)
Dec 06, 2022 9.970 9.980 9.965 9.980 15,345 +0.02(+0.20%)
Dec 05, 2022 9.970 9.970 9.960 9.960 36,201 +0.00(+0.00%)
Dec 02, 2022 9.970 9.970 9.955 9.960 98,568 +0.01(+0.10%)
Dec 01, 2022 9.950 9.950 9.950 9.950 8,331 -0.01(-0.10%)
Nov 29, 2022 9.960 0 +0.00(+0.00%)
Nov 28, 2022 9.950 9.970 9.950 9.960 107,444 +0.01(+0.07%)
Nov 23, 2022 9.953 2 +0.00(+0.03%)
Nov 22, 2022 9.970 9.975 9.950 9.950 12,432 +0.00(+0.00%)
Nov 21, 2022 9.950 9.950 9.950 9.950 1,437 +0.00(+0.00%)
Nov 18, 2022 9.940 9.955 9.940 9.950 35,877 +0.00(+0.04%)
Nov 17, 2022 9.930 9.946 9.930 9.946 78,751 +0.01(+0.06%)
Nov 16, 2022 9.940 9.950 9.940 9.940 8,076 +0.01(+0.15%)
Nov 15, 2022 9.930 9.930 9.920 9.925 17,714 -0.00(-0.05%)
Nov 14, 2022 9.720 9.950 9.720 9.930 77,469 -0.01(-0.10%)
Nov 11, 2022 9.880 9.950 9.880 9.940 201,561 +0.01(+0.10%)
Nov 10, 2022 9.940 9.940 9.920 9.930 383,560 -0.01(-0.10%)
Nov 09, 2022 9.942 9.942 9.940 9.940 2,245 +0.00(+0.00%)
Nov 08, 2022 9.950 9.952 9.940 9.940 13,054 -0.01(-0.05%)
Nov 07, 2022 9.945 9.945 9.945 9.945 363 -0.00(-0.05%)
Nov 04, 2022 9.950 9.960 9.940 9.950 63,628 +0.00(+0.00%)
Nov 03, 2022 9.950 9.951 9.945 9.950 144,788 +0.00(+0.00%)
Nov 02, 2022 9.950 9.951 9.945 9.950 82,068 +0.01(+0.10%)
Nov 01, 2022 9.950 9.960 9.940 9.940 67,235 -0.01(-0.05%)
Oct 31, 2022 9.950 9.950 9.940 9.945 729,429 +0.01(+0.10%)
Oct 28, 2022 9.935 9.935 9.935 9.935 150 -0.00(-0.05%)
Oct 27, 2022 9.930 9.947 9.920 9.940 995,316 +0.02(+0.20%)
Oct 26, 2022 9.900 9.920 9.900 9.920 346,965 +0.02(+0.20%)
Oct 25, 2022 9.890 9.900 9.880 9.900 189,018 +0.02(+0.20%)
Oct 24, 2022 9.860 9.880 9.860 9.880 98,893 +0.01(+0.10%)
Oct 21, 2022 9.880 9.880 9.870 9.870 76,402 -0.01(-0.10%)
Oct 20, 2022 9.870 9.880 9.870 9.880 13,652 +0.01(+0.10%)
Oct 19, 2022 9.880 9.880 9.870 9.870 5,323 +0.00(+0.00%)
Oct 17, 2022 9.870 22 +0.00(+0.00%)
Oct 14, 2022 9.870 9.870 9.870 9.870 395 +0.00(+0.00%)
Oct 13, 2022 9.870 9.870 9.870 9.870 506 +0.01(+0.10%)
Oct 12, 2022 9.830 9.860 9.830 9.860 473 -0.01(-0.05%)
Oct 11, 2022 9.845 9.870 9.832 9.865 9,727 +0.01(+0.05%)
Oct 10, 2022 9.844 9.870 9.844 9.860 1,614 -0.01(-0.06%)
Oct 07, 2022 9.820 9.866 9.820 9.866 651 +0.03(+0.27%)
Oct 05, 2022 9.840 57 +0.00(+0.05%)
Oct 04, 2022 9.840 9.840 9.830 9.835 38,200 -0.00(-0.05%)
Oct 03, 2022 9.830 9.840 9.820 9.840 20,734 +0.03(+0.30%)
Sep 30, 2022 9.810 9.810 9.810 9.810 95,149 -0.01(-0.10%)
Sep 29, 2022 9.820 9.820 9.820 9.820 168 +0.00(+0.00%)
Sep 28, 2022 9.810 9.830 9.810 9.820 3,153 +0.00(+0.00%)
Sep 27, 2022 9.810 9.820 9.800 9.820 58,153 +0.01(+0.10%)
Sep 26, 2022 9.810 9.811 9.810 9.810 134,362 +0.00(+0.00%)
Sep 23, 2022 9.810 9.825 9.800 9.810 67,618 +0.00(+0.00%)
Sep 22, 2022 9.810 9.810 9.810 9.810 275 -0.01(-0.10%)
Sep 21, 2022 9.825 9.825 9.820 9.820 25,245 +0.00(+0.00%)
Sep 20, 2022 9.840 9.840 9.820 9.820 258 +0.00(+0.00%)
Sep 19, 2022 9.820 9.820 9.815 9.820 7,708 +0.00(+0.00%)
Sep 16, 2022 9.820 9.830 9.810 9.820 18,790 +0.00(+0.00%)
Sep 15, 2022 9.850 9.850 9.800 9.820 15,526 -0.02(-0.20%)
Sep 14, 2022 9.840 9.840 9.840 9.840 6,600 +0.04(+0.41%)
Sep 13, 2022 9.840 9.840 9.800 9.800 5,196 -0.01(-0.10%)
Sep 12, 2022 9.820 9.820 9.810 9.810 704 -0.01(-0.10%)
Sep 09, 2022 9.810 9.820 9.810 9.820 400 +0.02(+0.20%)
Sep 08, 2022 9.800 9.800 9.800 9.800 154 -0.02(-0.20%)
Sep 07, 2022 9.810 9.830 9.810 9.820 24,016 +0.00(+0.00%)
Sep 06, 2022 9.820 9.820 9.820 9.820 254 +0.00(+0.00%)
Sep 02, 2022 9.810 9.820 9.810 9.820 39,174 -0.01(-0.10%)
Sep 01, 2022 9.830 9.830 9.830 9.830 462,401 +0.01(+0.05%)
Aug 31, 2022 9.825 9.825 9.825 9.825 439 +0.00(+0.05%)
Aug 30, 2022 9.820 9.820 9.820 9.820 401 -0.01(-0.10%)
Aug 29, 2022 9.800 9.830 9.800 9.830 10,234 +0.01(+0.10%)
Aug 26, 2022 9.840 9.840 9.820 9.820 591 -0.01(-0.10%)
Aug 25, 2022 9.840 9.840 9.830 9.830 699 -0.01(-0.10%)
Aug 24, 2022 9.830 9.850 9.820 9.840 35,296 +0.00(+0.00%)
Aug 23, 2022 9.830 9.840 9.830 9.840 383 +0.01(+0.10%)
Aug 22, 2022 9.830 9.830 9.830 9.830 1,477 +0.00(+0.00%)
Aug 19, 2022 9.820 9.840 9.820 9.830 83,802 -0.02(-0.20%)
Aug 18, 2022 9.840 9.850 9.820 9.850 32,907 +0.00(+0.00%)
Aug 17, 2022 9.950 9.950 9.810 9.850 713,735 +0.00(+0.00%)
Aug 15, 2022 9.850 100 +0.02(+0.20%)
Aug 12, 2022 9.830 9.830 9.830 9.830 347,227 -0.02(-0.15%)
Aug 11, 2022 9.845 9.845 9.845 9.845 173 +0.02(+0.15%)
Aug 09, 2022 9.830 54 +0.00(+0.00%)
Aug 08, 2022 9.820 9.830 9.820 9.830 136,048 +0.01(+0.10%)
Aug 05, 2022 9.930 9.930 9.820 9.820 1,657 +0.00(+0.00%)
Aug 04, 2022 9.820 9.820 9.820 9.820 201 +0.00(+0.00%)
Aug 03, 2022 9.820 9.820 9.820 9.820 11,964 +0.00(+0.00%)
Aug 02, 2022 9.820 9.841 9.820 9.820 1,113 +0.00(+0.00%)
Aug 01, 2022 9.840 9.840 9.820 9.820 1,691 +0.00(+0.00%)
Jul 29, 2022 9.810 9.820 9.810 9.820 1,245,059 +0.02(+0.20%)
Jul 28, 2022 9.810 9.840 9.800 9.800 202,358 -0.01(-0.10%)
Jul 27, 2022 9.930 9.930 9.810 9.810 960 +0.00(+0.00%)
Jul 26, 2022 9.810 9.810 9.810 9.810 306 +0.01(+0.10%)
Jul 25, 2022 9.840 9.840 9.800 9.800 980 +0.00(+0.00%)
Jul 22, 2022 9.820 9.820 9.800 9.800 609 +0.00(+0.00%)
Jul 21, 2022 9.800 9.800 9.800 9.800 1,549 +0.00(+0.00%)
Jul 20, 2022 9.820 9.820 9.800 9.800 703 +0.01(+0.10%)
Jul 19, 2022 9.790 9.805 9.780 9.790 61,397 +0.00(+0.00%)
Jul 18, 2022 9.790 9.790 9.790 9.790 300 +0.00(+0.00%)
Jul 15, 2022 9.830 9.830 9.780 9.790 2,661 +0.02(+0.20%)
Jul 14, 2022 9.770 9.770 9.770 9.770 110 +0.00(+0.00%)
Jul 13, 2022 9.800 9.800 9.770 9.770 417 +0.00(+0.00%)
Jul 12, 2022 9.770 9.770 9.770 9.770 138 +0.00(+0.00%)
Jul 11, 2022 9.770 9.770 9.770 9.770 6,080 +0.00(+0.00%)
Jul 08, 2022 9.770 9.770 9.770 9.770 925 +0.00(+0.00%)
Jul 07, 2022 9.770 9.820 9.770 9.770 1,797 -0.03(-0.31%)
Jul 06, 2022 9.800 9.810 9.800 9.800 309,145 +0.03(+0.31%)
Jul 05, 2022 9.810 9.810 9.770 9.770 675 -0.03(-0.31%)
Jul 01, 2022 9.760 9.810 9.760 9.800 821 -0.01(-0.10%)
Jun 30, 2022 9.730 9.860 9.730 9.810 26,217 +0.00(+0.00%)
Jun 29, 2022 9.810 9.810 9.760 9.810 20,615 +0.01(+0.10%)
Jun 28, 2022 9.760 9.800 9.760 9.800 150,331 +0.04(+0.41%)
Jun 27, 2022 9.860 9.860 9.760 9.760 1,437 -0.04(-0.41%)
Jun 24, 2022 9.820 9.820 9.770 9.800 898 -0.02(-0.20%)
Jun 22, 2022 9.820 66 +0.02(+0.20%)
Jun 21, 2022 9.850 9.850 9.800 9.800 682 +0.02(+0.15%)
Jun 17, 2022 9.830 9.830 9.785 9.785 608 -0.02(-0.15%)
Jun 16, 2022 9.770 9.800 9.770 9.800 4,202 +0.00(+0.00%)
Jun 15, 2022 9.850 9.850 9.800 9.800 351 +0.00(+0.00%)
Jun 14, 2022 9.850 9.850 9.780 9.800 1,740 +0.00(+0.00%)
Jun 13, 2022 9.780 9.800 9.770 9.800 161,382 -0.01(-0.10%)
Jun 10, 2022 9.770 9.820 9.770 9.810 24,704 +0.02(+0.20%)
Jun 08, 2022 9.790 3 -0.01(-0.05%)
Jun 06, 2022 9.795 0 -0.01(-0.05%)
Jun 03, 2022 9.760 9.810 9.760 9.800 2,457 +0.02(+0.20%)
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.