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

Medical Facilities Corp (TSX: DR )

12.21 +0.27 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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, 2021 7.690 7.800 7.680 7.770 9,994 +0.12(+1.57%)
May 28, 2021 7.770 7.900 7.630 7.650 64,019 -0.17(-2.17%)
May 27, 2021 7.640 7.830 7.570 7.820 77,786 +0.17(+2.22%)
May 26, 2021 7.350 7.680 7.280 7.650 129,925 +0.37(+5.08%)
May 25, 2021 7.260 7.350 7.260 7.280 241,606 -0.02(-0.27%)
May 21, 2021 7.300 7.300 7.300 0 +0.03(+0.41%)
May 20, 2021 7.200 7.300 7.200 7.270 22,207 -0.02(-0.27%)
May 19, 2021 7.210 7.300 7.000 7.290 66,854 +0.07(+0.97%)
May 18, 2021 7.360 7.360 7.190 7.220 58,879 -0.11(-1.50%)
May 17, 2021 7.420 7.420 7.280 7.330 55,262 -0.09(-1.21%)
May 14, 2021 7.420 7.700 7.370 7.420 31,994 -0.01(-0.13%)
May 13, 2021 7.370 7.500 7.290 7.430 36,568 +0.04(+0.54%)
May 12, 2021 7.310 7.450 7.300 7.390 147,060 +0.08(+1.09%)
May 11, 2021 7.170 7.400 7.150 7.310 188,904 +0.04(+0.55%)
May 10, 2021 7.270 7.330 7.180 7.270 18,254 +0.00(+0.00%)
May 07, 2021 7.190 7.300 7.190 7.270 14,040 +0.02(+0.28%)
May 06, 2021 7.180 7.270 7.100 7.250 52,221 +0.02(+0.28%)
May 05, 2021 7.280 7.280 7.200 7.230 14,167 -0.05(-0.69%)
May 04, 2021 7.250 7.300 7.160 7.280 18,643 +0.04(+0.55%)
May 03, 2021 7.260 7.340 7.210 7.240 67,947 -0.07(-0.96%)
Apr 30, 2021 7.370 7.380 7.250 7.310 20,522 -0.03(-0.41%)
Apr 29, 2021 7.270 7.380 7.270 7.340 16,938 -0.02(-0.27%)
Apr 28, 2021 7.350 7.390 7.310 7.360 14,539 +0.01(+0.14%)
Apr 27, 2021 7.440 7.440 7.290 7.350 46,620 +0.02(+0.27%)
Apr 26, 2021 7.360 7.380 7.280 7.330 19,379 -0.06(-0.81%)
Apr 23, 2021 7.280 7.480 7.280 7.390 26,289 +0.11(+1.51%)
Apr 22, 2021 7.300 7.360 7.240 7.280 22,514 -0.05(-0.68%)
Apr 21, 2021 7.230 7.360 7.230 7.330 21,288 +0.02(+0.27%)
Apr 20, 2021 7.510 7.580 7.230 7.310 31,419 -0.34(-4.44%)
Apr 19, 2021 7.460 7.670 7.460 7.650 34,583 +0.11(+1.46%)
Apr 16, 2021 7.750 7.750 7.520 7.540 28,450 -0.23(-2.96%)
Apr 15, 2021 7.850 7.850 7.710 7.770 27,014 -0.04(-0.51%)
Apr 14, 2021 7.900 7.990 7.760 7.810 63,285 -0.07(-0.89%)
Apr 13, 2021 7.660 7.890 7.600 7.880 113,289 +0.22(+2.87%)
Apr 12, 2021 7.580 7.660 7.420 7.660 55,171 +0.11(+1.46%)
Apr 09, 2021 7.450 7.560 7.430 7.550 72,901 +0.13(+1.75%)
Apr 08, 2021 7.260 7.450 7.250 7.420 83,507 +0.17(+2.34%)
Apr 07, 2021 7.200 7.280 7.200 7.250 18,015 +0.00(+0.00%)
Apr 06, 2021 7.210 7.280 7.180 7.250 32,483 +0.01(+0.14%)
Apr 05, 2021 7.190 7.300 7.190 7.240 42,937 -0.06(-0.82%)
Apr 01, 2021 7.300 7.300 7.300 0 +0.02(+0.27%)
Mar 31, 2021 7.090 7.280 7.090 7.280 57,356 +0.15(+2.10%)
Mar 30, 2021 7.100 7.160 7.050 7.130 43,757 -0.06(-0.83%)
Mar 29, 2021 7.020 7.230 7.020 7.190 33,298 -0.03(-0.42%)
Mar 26, 2021 7.250 7.280 7.150 7.220 35,729 +0.08(+1.12%)
Mar 25, 2021 7.010 7.220 7.010 7.140 49,173 +0.02(+0.28%)
Mar 24, 2021 7.200 7.250 7.070 7.120 59,583 -0.06(-0.84%)
Mar 23, 2021 7.220 7.230 7.090 7.180 54,988 -0.06(-0.83%)
Mar 22, 2021 6.880 7.250 6.880 7.240 141,858 +0.36(+5.23%)
Mar 19, 2021 6.830 6.940 6.700 6.880 250,695 +0.06(+0.88%)
Mar 18, 2021 6.660 6.830 6.660 6.820 70,283 +0.02(+0.29%)
Mar 17, 2021 6.720 6.850 6.660 6.800 104,932 +0.05(+0.74%)
Mar 16, 2021 6.870 6.870 6.660 6.750 207,868 -0.01(-0.15%)
Mar 15, 2021 6.860 6.920 6.690 6.760 77,222 -0.05(-0.73%)
Mar 12, 2021 7.150 7.150 6.690 6.810 129,400 -0.06(-0.87%)
Mar 11, 2021 6.970 7.100 6.660 6.870 217,299 -0.31(-4.32%)
Mar 10, 2021 7.230 7.350 7.150 7.180 43,492 -0.05(-0.69%)
Mar 09, 2021 7.400 7.410 7.200 7.230 43,476 -0.07(-0.96%)
Mar 08, 2021 7.130 7.390 7.130 7.300 92,013 +0.07(+0.97%)
Mar 05, 2021 7.140 7.250 7.000 7.230 34,679 +0.13(+1.83%)
Mar 04, 2021 7.230 7.240 7.000 7.100 42,555 -0.17(-2.34%)
Mar 03, 2021 6.970 7.300 6.970 7.270 170,706 +0.12(+1.68%)
Mar 02, 2021 7.010 7.300 6.930 7.150 75,475 +0.14(+2.00%)
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.