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

Medirom Healthcare Technologies Inc ADR (NQ: MRM )

5.110 -0.030 (-0.58%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Aug 31, 2021 6.760 6.760 6.639 6.639 1,877 -0.17(-2.53%)
Aug 30, 2021 7.050 7.050 6.810 6.811 2,056 +0.07(+1.06%)
Aug 27, 2021 6.800 6.800 6.413 6.740 5,893 +0.31(+4.87%)
Aug 26, 2021 6.180 6.700 6.180 6.427 30,040 +0.22(+3.49%)
Aug 25, 2021 6.140 6.360 6.140 6.210 3,324 +0.01(+0.16%)
Aug 24, 2021 6.030 6.500 5.790 6.200 22,389 -0.03(-0.48%)
Aug 23, 2021 5.530 6.490 5.530 6.230 30,398 +0.44(+7.60%)
Aug 20, 2021 6.166 6.166 5.782 5.790 9,673 -0.41(-6.61%)
Aug 19, 2021 5.880 6.400 5.810 6.200 46,347 +0.43(+7.45%)
Aug 18, 2021 5.920 5.970 5.632 5.770 8,245 -0.16(-2.70%)
Aug 17, 2021 5.800 6.240 5.500 5.930 11,719 +0.43(+7.82%)
Aug 16, 2021 6.000 6.360 5.460 5.500 50,353 -0.31(-5.34%)
Aug 13, 2021 6.030 6.110 5.810 5.810 9,808 -0.21(-3.49%)
Aug 12, 2021 6.210 6.350 6.010 6.020 18,573 -0.50(-7.67%)
Aug 11, 2021 6.830 6.830 6.350 6.520 15,820 -0.31(-4.54%)
Aug 10, 2021 6.970 6.990 6.830 6.830 5,875 -0.14(-2.01%)
Aug 09, 2021 7.000 7.120 6.920 6.970 4,131 +0.01(+0.14%)
Aug 06, 2021 6.970 6.970 6.830 6.960 2,561 -0.07(-1.00%)
Aug 05, 2021 7.100 7.604 6.890 7.030 12,239 -0.12(-1.68%)
Aug 04, 2021 7.180 7.180 7.040 7.150 11,743 -0.12(-1.65%)
Aug 03, 2021 7.160 7.277 7.160 7.270 6,345 -0.02(-0.27%)
Aug 02, 2021 7.400 7.400 7.110 7.290 8,237 -0.11(-1.49%)
Jul 30, 2021 7.500 7.650 7.400 7.400 8,134 -0.25(-3.22%)
Jul 29, 2021 7.700 7.700 7.433 7.646 13,813 -0.05(-0.70%)
Jul 28, 2021 7.900 8.280 7.700 7.700 13,343 -0.07(-0.90%)
Jul 27, 2021 8.180 8.580 7.550 7.770 43,588 -0.53(-6.39%)
Jul 26, 2021 8.470 8.854 8.200 8.300 26,227 -0.60(-6.74%)
Jul 23, 2021 8.250 9.490 8.250 8.900 58,000 +0.50(+5.95%)
Jul 22, 2021 8.610 8.870 8.400 8.400 9,431 -0.34(-3.89%)
Jul 21, 2021 8.330 9.300 8.330 8.740 52,927 +0.63(+7.77%)
Jul 20, 2021 8.300 8.300 8.050 8.110 7,400 -0.19(-2.29%)
Jul 19, 2021 8.400 8.500 7.762 8.300 86,588 +0.40(+5.06%)
Jul 16, 2021 7.910 8.270 7.440 7.900 50,742 +0.26(+3.40%)
Jul 15, 2021 7.905 7.910 7.500 7.640 38,770 -0.28(-3.54%)
Jul 14, 2021 8.110 8.486 7.840 7.920 14,404 -0.09(-1.12%)
Jul 13, 2021 8.500 8.890 8.000 8.010 69,941 -0.53(-6.21%)
Jul 12, 2021 8.980 8.980 8.520 8.540 10,004 +0.00(+0.03%)
Jul 09, 2021 8.600 8.686 8.400 8.537 7,514 -0.26(-2.98%)
Jul 08, 2021 8.580 8.800 8.220 8.800 25,776 -0.03(-0.39%)
Jul 07, 2021 9.180 9.180 8.800 8.834 28,498 -0.35(-3.76%)
Jul 06, 2021 9.500 9.500 9.180 9.180 13,687 -0.24(-2.57%)
Jul 02, 2021 9.990 9.990 9.422 9.422 28,271 -0.48(-4.83%)
Jul 01, 2021 9.720 9.900 9.425 9.900 21,250 +0.20(+2.06%)
Jun 30, 2021 9.470 10.00 9.300 9.700 63,498 +0.22(+2.32%)
Jun 29, 2021 9.460 9.520 9.102 9.480 7,533 +0.02(+0.21%)
Jun 28, 2021 9.380 9.600 9.313 9.460 7,988 -0.14(-1.46%)
Jun 25, 2021 9.230 10.00 8.970 9.600 73,189 +0.60(+6.67%)
Jun 24, 2021 9.300 9.300 8.800 9.000 16,063 -0.29(-3.14%)
Jun 23, 2021 9.320 9.432 8.960 9.292 18,880 -0.11(-1.21%)
Jun 22, 2021 9.340 9.790 9.340 9.406 3,562 +0.07(+0.76%)
Jun 21, 2021 9.610 9.795 9.300 9.335 8,306 -0.41(-4.25%)
Jun 18, 2021 9.940 9.940 9.410 9.750 10,139 +0.18(+1.87%)
Jun 17, 2021 9.550 9.700 9.550 9.571 7,473 -0.02(-0.19%)
Jun 16, 2021 9.850 10.49 9.460 9.590 33,472 -0.24(-2.44%)
Jun 15, 2021 10.54 10.60 9.800 9.830 26,077 -0.82(-7.70%)
Jun 14, 2021 11.20 11.20 10.57 10.65 31,492 -0.57(-5.08%)
Jun 11, 2021 10.20 12.00 10.09 11.22 89,459 +0.87(+8.41%)
Jun 10, 2021 9.620 10.76 9.300 10.35 113,396 +0.64(+6.59%)
Jun 09, 2021 9.750 10.20 9.580 9.710 10,213 -0.10(-1.05%)
Jun 08, 2021 10.69 10.69 9.600 9.813 27,932 -0.31(-3.05%)
Jun 07, 2021 10.68 10.68 10.04 10.12 7,449 -0.53(-4.96%)
Jun 04, 2021 10.48 10.71 10.03 10.65 24,114 +0.10(+0.95%)
Jun 03, 2021 10.00 10.98 9.450 10.55 45,400 +0.36(+3.53%)
Jun 02, 2021 9.700 10.30 9.300 10.19 103,957 +0.30(+3.03%)
Jun 01, 2021 9.400 10.25 9.240 9.890 10,219 +0.40(+4.16%)
May 28, 2021 9.360 9.800 9.245 9.495 54,328 +0.11(+1.22%)
May 27, 2021 9.270 9.540 9.150 9.380 15,256 +0.08(+0.86%)
May 26, 2021 9.350 9.590 8.900 9.300 53,019 +0.16(+1.75%)
May 25, 2021 9.000 9.490 8.750 9.140 36,184 -0.04(-0.44%)
May 24, 2021 9.170 9.726 8.945 9.180 58,386 -0.37(-3.87%)
May 21, 2021 9.280 11.20 9.175 9.550 286,032 -0.27(-2.75%)
May 20, 2021 8.700 10.40 8.700 9.820 67,546 +0.82(+9.11%)
May 19, 2021 8.700 9.290 8.700 9.000 8,016 +0.06(+0.67%)
May 18, 2021 9.200 9.210 8.700 8.940 37,089 -0.21(-2.30%)
May 17, 2021 9.140 9.490 9.140 9.150 9,079 +0.01(+0.11%)
May 14, 2021 8.950 9.364 8.900 9.140 10,956 +0.13(+1.44%)
May 13, 2021 9.220 9.380 9.000 9.010 15,207 -0.56(-5.85%)
May 12, 2021 8.900 9.829 8.900 9.570 47,864 +0.74(+8.38%)
May 11, 2021 9.310 9.333 8.730 8.830 20,005 -0.72(-7.54%)
May 10, 2021 9.600 9.780 9.550 9.550 13,172 -0.31(-3.14%)
May 07, 2021 9.820 10.17 9.510 9.860 12,945 +0.16(+1.65%)
May 06, 2021 10.28 10.50 9.300 9.700 61,410 -1.33(-12.06%)
May 05, 2021 9.750 11.92 9.350 11.03 42,114 +1.27(+13.01%)
May 04, 2021 10.34 10.95 9.760 9.760 17,165 -0.39(-3.84%)
May 03, 2021 12.00 13.18 9.790 10.15 87,726 -1.70(-14.35%)
Apr 30, 2021 11.33 11.85 9.430 11.85 96,900 +1.54(+14.94%)
Apr 29, 2021 9.240 10.71 8.760 10.31 98,671 +1.36(+15.20%)
Apr 28, 2021 8.860 9.000 8.860 8.950 19,981 +0.25(+2.87%)
Apr 27, 2021 8.800 9.000 8.550 8.700 32,609 -0.13(-1.47%)
Apr 26, 2021 9.010 9.200 8.810 8.830 15,639 -0.42(-4.54%)
Apr 23, 2021 9.240 9.290 9.200 9.250 8,000 +0.20(+2.21%)
Apr 22, 2021 9.080 9.200 9.000 9.050 4,205 +0.06(+0.67%)
Apr 21, 2021 9.000 9.080 8.990 8.990 8,945 -0.01(-0.11%)
Apr 20, 2021 9.200 9.200 9.000 9.000 8,026 -0.25(-2.70%)
Apr 19, 2021 9.400 9.400 9.000 9.250 10,028 -0.20(-2.06%)
Apr 16, 2021 9.450 9.490 9.400 9.445 4,400 +0.19(+2.00%)
Apr 15, 2021 9.510 9.700 9.260 9.260 8,024 -0.31(-3.29%)
Apr 14, 2021 9.520 9.749 9.500 9.575 7,318 +0.06(+0.68%)
Apr 13, 2021 10.00 10.00 9.000 9.510 15,043 -1.12(-10.54%)
Apr 12, 2021 10.98 11.43 10.30 10.63 51,848 -0.22(-2.03%)
Apr 09, 2021 12.00 16.20 10.70 10.85 960,600 -0.75(-6.47%)
Apr 08, 2021 11.94 11.94 11.60 11.60 12,668 +0.35(+3.11%)
Apr 07, 2021 11.99 11.99 11.25 11.25 2,232 +0.20(+1.81%)
Apr 06, 2021 11.54 11.54 11.05 11.05 3,303 -0.24(-2.13%)
Apr 05, 2021 11.50 11.50 11.09 11.29 3,080 -0.16(-1.41%)
Apr 01, 2021 11.45 11.50 11.45 11.45 3,500 +0.04(+0.32%)
Mar 31, 2021 11.39 11.41 11.32 11.41 2,135 +0.15(+1.37%)
Mar 30, 2021 11.50 11.61 11.00 11.26 7,417 +0.26(+2.36%)
Mar 29, 2021 11.00 11.67 10.90 11.00 3,374 +0.58(+5.57%)
Mar 26, 2021 12.29 12.29 10.21 10.42 11,100 -0.08(-0.76%)
Mar 25, 2021 10.91 10.91 10.50 10.50 13,292 -0.14(-1.32%)
Mar 24, 2021 10.89 10.89 10.30 10.64 3,391 +0.49(+4.83%)
Mar 23, 2021 10.35 10.55 10.15 10.15 3,155 -0.20(-1.93%)
Mar 22, 2021 10.35 10.38 10.35 10.35 2,784 +0.10(+1.01%)
Mar 19, 2021 10.16 10.25 10.16 10.25 500 -0.49(-4.59%)
Mar 18, 2021 10.86 10.86 10.30 10.74 1,664 -0.05(-0.46%)
Mar 17, 2021 10.11 10.88 10.11 10.79 1,617 +0.76(+7.58%)
Mar 16, 2021 10.42 10.42 10.00 10.03 2,457 -0.63(-5.92%)
Mar 15, 2021 10.76 10.85 10.40 10.66 2,116 +0.19(+1.82%)
Mar 12, 2021 11.51 11.51 10.47 10.47 1,600 +0.17(+1.65%)
Mar 11, 2021 10.50 10.67 10.00 10.30 2,825 +0.30(+3.00%)
Mar 10, 2021 10.24 10.24 10.00 10.00 2,038 +0.36(+3.73%)
Mar 09, 2021 10.13 10.75 9.500 9.640 10,521 +0.08(+0.84%)
Mar 08, 2021 9.610 10.56 9.500 9.560 5,139 -0.21(-2.15%)
Mar 05, 2021 12.75 12.75 9.500 9.770 35,000 +1.02(+11.66%)
Mar 04, 2021 11.64 11.75 8.740 8.750 24,129 -2.89(-24.83%)
Mar 03, 2021 12.17 12.17 11.50 11.64 10,065 -0.66(-5.37%)
Mar 02, 2021 12.49 12.49 12.30 12.30 1,376 -0.19(-1.52%)
Mar 01, 2021 12.77 12.77 12.30 12.49 3,750 +0.18(+1.46%)
Feb 26, 2021 12.60 12.89 12.30 12.31 12,200 -0.27(-2.15%)
Feb 25, 2021 12.60 13.00 12.58 12.58 6,751 +0.02(+0.16%)
Feb 24, 2021 12.64 13.27 12.50 12.56 11,042 +0.26(+2.11%)
Feb 23, 2021 13.10 13.13 12.00 12.30 28,590 -0.98(-7.38%)
Feb 22, 2021 13.10 14.25 13.10 13.28 27,938 +0.18(+1.37%)
Feb 19, 2021 13.11 13.77 13.10 13.10 9,100 -0.01(-0.08%)
Feb 18, 2021 13.50 13.70 13.11 13.11 21,061 -0.30(-2.24%)
Feb 17, 2021 13.50 13.81 13.40 13.41 13,346 -0.09(-0.67%)
Feb 16, 2021 13.72 13.74 13.50 13.50 4,047 -0.01(-0.07%)
Feb 12, 2021 13.80 13.80 13.50 13.51 9,200 +0.15(+1.12%)
Feb 11, 2021 14.33 14.33 13.36 13.36 15,207 -0.51(-3.68%)
Feb 10, 2021 13.70 14.83 13.70 13.87 60,651 +0.11(+0.80%)
Feb 09, 2021 13.90 14.26 13.75 13.76 32,719 -0.10(-0.72%)
Feb 08, 2021 13.70 13.99 13.66 13.86 18,199 +0.15(+1.09%)
Feb 05, 2021 13.75 14.19 13.70 13.71 16,100 -0.04(-0.29%)
Feb 04, 2021 13.72 13.89 13.69 13.75 3,844 +0.03(+0.22%)
Feb 03, 2021 13.55 14.13 13.54 13.72 15,241 -0.59(-4.12%)
Feb 02, 2021 13.20 14.45 13.20 14.31 68,005 +1.08(+8.16%)
Feb 01, 2021 14.28 14.30 12.65 13.23 50,645 -1.13(-7.89%)
Jan 29, 2021 15.13 15.17 13.66 14.36 66,800 -0.88(-5.75%)
Jan 28, 2021 14.32 17.50 14.03 15.24 515,873 +1.24(+8.86%)
Jan 27, 2021 13.95 14.25 13.65 14.00 45,226 +0.08(+0.57%)
Jan 26, 2021 13.55 14.10 13.50 13.92 24,148 +0.22(+1.61%)
Jan 25, 2021 13.78 14.20 13.54 13.70 46,162 -0.07(-0.51%)
Jan 22, 2021 13.80 14.05 13.20 13.77 28,500 +0.01(+0.07%)
Jan 21, 2021 15.56 15.56 13.62 13.76 102,450 -1.60(-10.42%)
Jan 20, 2021 13.22 15.50 12.90 15.36 340,009 +1.85(+13.69%)
Jan 19, 2021 13.52 14.00 12.70 13.51 53,382 +0.13(+1.01%)
Jan 15, 2021 14.00 14.22 13.15 13.38 49,800 -0.63(-4.53%)
Jan 14, 2021 14.31 14.60 13.45 14.01 113,695 -0.25(-1.75%)
Jan 13, 2021 15.00 15.10 14.12 14.26 80,715 -0.74(-4.93%)
Jan 12, 2021 15.64 15.64 14.30 15.00 119,707 -0.49(-3.16%)
Jan 11, 2021 16.31 17.19 15.10 15.49 159,789 -1.85(-10.67%)
Jan 08, 2021 14.89 19.45 14.89 17.34 1,177,100 +2.73(+18.69%)
Jan 07, 2021 14.20 14.74 14.15 14.61 100,229 +0.61(+4.36%)
Jan 06, 2021 14.35 14.50 14.00 14.00 48,817 -0.35(-2.44%)
Jan 05, 2021 14.10 14.50 14.00 14.35 106,015 +0.15(+1.06%)
Jan 04, 2021 14.62 14.80 14.00 14.20 97,471 -0.20(-1.39%)
Dec 31, 2020 14.40 14.40 14.40 281,396 -0.45(-3.03%)
Dec 30, 2020 15.05 15.05 13.82 14.85 281,396 -0.26(-1.72%)
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.