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, 2023 5.000 5.060 4.600 5.050 4,685 +0.00(+0.00%)
Aug 30, 2023 4.950 5.090 4.710 5.050 3,856 +0.08(+1.61%)
Aug 29, 2023 5.050 5.090 4.500 4.970 1,609 -0.35(-6.58%)
Aug 28, 2023 5.390 5.930 4.950 5.320 10,715 -0.05(-0.93%)
Aug 25, 2023 5.550 6.110 5.300 5.370 11,204 -0.19(-3.37%)
Aug 24, 2023 5.500 6.200 5.300 5.557 38,156 -0.39(-6.60%)
Aug 23, 2023 5.950 5.950 5.900 5.950 847 -0.25(-4.03%)
Aug 22, 2023 6.200 6.200 6.200 6.200 8,424 +0.00(+0.00%)
Aug 21, 2023 6.200 6.200 6.115 6.200 3,430 -0.06(-0.96%)
Aug 18, 2023 5.980 6.300 5.790 6.260 11,672 +0.36(+6.10%)
Aug 17, 2023 6.180 6.200 5.885 5.900 3,940 -0.19(-3.12%)
Aug 16, 2023 6.110 6.180 5.838 6.090 2,018 +0.28(+4.82%)
Aug 15, 2023 6.030 6.150 5.810 5.810 984 -0.40(-6.44%)
Aug 14, 2023 6.110 6.210 6.030 6.210 1,555 -0.09(-1.43%)
Aug 11, 2023 6.300 6.300 6.300 6.300 302 +0.05(+0.80%)
Aug 10, 2023 6.250 6.290 6.250 6.250 2,610 -0.05(-0.79%)
Aug 09, 2023 6.251 6.300 6.251 6.300 1,204 +0.00(+0.04%)
Aug 08, 2023 6.290 6.300 6.240 6.298 950 -0.00(-0.04%)
Aug 07, 2023 6.300 6.300 6.294 6.300 6,172 +0.00(+0.00%)
Aug 04, 2023 6.260 6.350 6.240 6.300 2,288 +0.05(+0.80%)
Aug 03, 2023 6.200 6.600 6.200 6.250 953 -0.10(-1.57%)
Aug 02, 2023 6.250 6.577 6.100 6.350 1,561 -0.28(-4.22%)
Aug 01, 2023 6.630 6.630 6.630 6.630 672 +0.20(+3.11%)
Jul 31, 2023 6.430 6.430 6.430 6.430 2,103 -0.37(-5.44%)
Jul 28, 2023 6.900 6.900 6.800 6.800 1,711 +0.00(+0.07%)
Jul 27, 2023 6.870 6.870 6.710 6.795 760 -0.00(-0.07%)
Jul 25, 2023 6.800 97 -0.05(-0.73%)
Jul 24, 2023 6.900 6.900 6.210 6.850 13,294 -0.43(-5.91%)
Jul 21, 2023 6.700 7.400 6.700 7.280 12,000 +0.68(+10.30%)
Jul 20, 2023 6.340 6.600 6.340 6.600 6,168 +0.11(+1.69%)
Jul 19, 2023 5.950 6.490 5.940 6.490 13,539 +0.54(+9.08%)
Jul 18, 2023 5.880 5.950 5.880 5.950 1,092 +0.07(+1.19%)
Jul 17, 2023 5.650 5.950 5.650 5.880 4,012 -0.10(-1.67%)
Jul 14, 2023 5.940 5.990 5.940 5.980 1,982 +0.01(+0.17%)
Jul 13, 2023 5.650 5.985 5.650 5.970 10,411 +0.17(+2.93%)
Jul 12, 2023 5.800 5.800 5.667 5.800 3,036 +0.05(+0.87%)
Jul 11, 2023 5.660 5.800 5.650 5.750 1,823 -0.05(-0.86%)
Jul 10, 2023 5.550 5.800 5.510 5.800 3,714 +0.25(+4.50%)
Jul 07, 2023 5.400 5.550 5.400 5.550 3,906 +0.10(+1.83%)
Jul 06, 2023 5.350 5.450 5.350 5.450 1,074 +0.13(+2.44%)
Jul 05, 2023 5.310 5.320 5.210 5.320 3,310 +0.00(+0.00%)
Jul 03, 2023 5.450 5.450 5.200 5.320 4,635 -0.11(-2.03%)
Jun 30, 2023 5.450 5.450 5.350 5.430 1,082 -0.02(-0.37%)
Jun 29, 2023 5.480 5.480 5.450 5.450 4,837 +0.00(+0.00%)
Jun 28, 2023 5.410 5.480 5.300 5.450 1,216 -0.03(-0.55%)
Jun 27, 2023 5.570 5.800 5.390 5.480 1,297 -0.09(-1.62%)
Jun 26, 2023 5.560 5.600 5.420 5.570 2,600 -0.03(-0.53%)
Jun 23, 2023 5.670 5.670 5.600 5.600 1,013 -0.06(-1.06%)
Jun 22, 2023 5.610 5.770 5.600 5.660 6,875 +0.05(+0.89%)
Jun 21, 2023 5.560 5.610 5.550 5.610 11,307 +0.06(+1.08%)
Jun 20, 2023 5.550 5.570 5.400 5.550 2,753 -0.14(-2.46%)
Jun 16, 2023 5.670 5.700 5.650 5.690 1,861 -0.00(-0.09%)
Jun 15, 2023 5.600 5.715 5.600 5.695 4,512 +0.12(+2.06%)
Jun 14, 2023 5.500 5.670 5.500 5.580 3,215 -0.02(-0.36%)
Jun 13, 2023 5.720 5.850 5.530 5.600 2,747 -0.35(-5.88%)
Jun 12, 2023 5.690 5.950 5.660 5.950 2,263 +0.15(+2.59%)
Jun 09, 2023 5.840 5.980 5.800 5.800 3,537 -0.18(-3.01%)
Jun 08, 2023 5.950 5.980 5.820 5.980 1,737 +0.00(+0.00%)
Jun 07, 2023 5.900 6.000 5.900 5.980 3,265 -0.12(-1.97%)
Jun 06, 2023 5.910 6.100 5.910 6.100 1,445 +0.11(+1.84%)
Jun 05, 2023 5.940 6.100 5.940 5.990 1,928 -0.01(-0.17%)
Jun 02, 2023 5.820 6.000 5.820 6.000 2,527 +0.06(+1.01%)
Jun 01, 2023 5.800 5.940 5.800 5.940 2,805 +0.13(+2.24%)
May 31, 2023 5.900 5.900 5.810 5.810 3,932 -0.17(-2.84%)
May 30, 2023 5.930 5.980 5.850 5.980 1,162 +0.03(+0.50%)
May 26, 2023 5.820 5.950 5.820 5.950 1,590 -0.03(-0.50%)
May 25, 2023 5.910 5.998 5.910 5.980 1,500 +0.08(+1.36%)
May 24, 2023 5.980 5.980 5.800 5.900 2,196 -0.08(-1.34%)
May 23, 2023 5.850 5.980 5.840 5.980 1,815 -0.02(-0.33%)
May 22, 2023 5.860 6.100 5.830 6.000 1,411 +0.15(+2.56%)
May 19, 2023 6.000 6.000 5.840 5.850 2,375 -0.25(-4.10%)
May 18, 2023 5.825 6.200 5.825 6.100 14,814 +0.21(+3.57%)
May 17, 2023 5.820 5.900 5.820 5.890 4,260 -0.01(-0.17%)
May 16, 2023 5.900 5.900 5.810 5.900 4,685 +0.05(+0.85%)
May 15, 2023 5.800 5.980 5.800 5.850 7,029 -0.04(-0.68%)
May 12, 2023 5.620 5.890 5.620 5.890 2,508 +0.00(+0.00%)
May 11, 2023 5.890 5.900 5.610 5.890 5,066 +0.00(+0.00%)
May 10, 2023 5.540 5.890 5.500 5.890 2,837 +0.00(+0.00%)
May 09, 2023 5.530 5.900 5.520 5.890 3,198 +0.09(+1.55%)
May 08, 2023 5.830 5.900 5.500 5.800 4,086 +0.00(+0.00%)
May 05, 2023 5.700 5.800 5.590 5.800 1,733 -0.08(-1.30%)
May 04, 2023 5.550 5.880 5.522 5.876 1,852 +0.37(+6.65%)
May 03, 2023 5.710 5.800 5.500 5.510 2,742 -0.19(-3.33%)
May 02, 2023 5.320 5.810 5.300 5.700 2,226 +0.21(+3.83%)
May 01, 2023 5.560 5.840 5.200 5.490 5,437 -0.35(-5.99%)
Apr 28, 2023 5.850 6.000 5.300 5.840 2,815 -0.11(-1.85%)
Apr 27, 2023 5.390 6.000 5.330 5.950 1,778 +0.25(+4.39%)
Apr 26, 2023 5.650 5.990 5.120 5.700 2,876 -0.28(-4.68%)
Apr 25, 2023 5.350 6.000 5.350 5.980 3,162 +0.58(+10.74%)
Apr 24, 2023 5.530 6.000 5.250 5.400 3,689 +0.08(+1.50%)
Apr 21, 2023 5.710 6.000 4.800 5.320 10,254 -0.39(-6.83%)
Apr 20, 2023 5.740 6.000 5.710 5.710 3,920 -0.26(-4.36%)
Apr 19, 2023 6.020 6.180 5.707 5.970 4,140 -0.03(-0.42%)
Apr 18, 2023 6.164 6.180 5.980 5.995 2,758 -0.09(-1.41%)
Apr 17, 2023 6.170 6.200 6.010 6.081 1,843 -0.11(-1.76%)
Apr 14, 2023 6.200 6.200 6.000 6.190 1,947 +0.19(+3.17%)
Apr 13, 2023 6.200 6.200 6.000 6.000 2,506 -0.08(-1.32%)
Apr 12, 2023 6.080 6.300 6.080 6.080 2,269 -0.22(-3.49%)
Apr 11, 2023 6.270 6.300 6.270 6.300 390 +0.13(+2.11%)
Apr 10, 2023 6.170 6.170 6.170 6.170 606 -0.03(-0.48%)
Apr 06, 2023 6.310 6.310 6.200 6.200 1,135 -0.12(-1.82%)
Apr 05, 2023 6.300 6.315 6.150 6.315 1,797 -0.02(-0.39%)
Apr 04, 2023 6.340 6.340 6.000 6.340 2,080 +0.26(+4.36%)
Apr 03, 2023 6.350 6.350 6.075 6.075 488 -0.08(-1.22%)
Mar 31, 2023 6.080 6.390 6.040 6.150 7,681 +0.05(+0.82%)
Mar 30, 2023 6.040 6.390 6.010 6.100 2,426 +0.00(+0.00%)
Mar 29, 2023 6.500 6.500 6.060 6.100 4,565 -0.30(-4.69%)
Mar 28, 2023 6.170 6.400 6.000 6.400 5,209 +0.04(+0.58%)
Mar 27, 2023 6.390 6.390 6.000 6.363 1,643 +0.11(+1.81%)
Mar 24, 2023 6.150 6.330 6.000 6.250 4,529 +0.25(+4.17%)
Mar 23, 2023 6.280 6.400 6.000 6.000 3,281 -0.15(-2.44%)
Mar 22, 2023 6.060 6.150 6.060 6.150 2,779 +0.05(+0.82%)
Mar 21, 2023 6.400 6.400 6.100 6.100 4,528 -0.10(-1.61%)
Mar 20, 2023 6.220 6.460 6.200 6.200 3,968 +0.00(+0.00%)
Mar 17, 2023 6.500 6.500 6.200 6.200 5,181 -0.06(-0.96%)
Mar 16, 2023 6.930 6.930 6.260 6.260 5,248 -0.30(-4.57%)
Mar 15, 2023 6.990 6.990 6.250 6.560 13,353 -0.20(-2.96%)
Mar 14, 2023 6.900 6.900 6.400 6.760 5,752 -0.04(-0.59%)
Mar 13, 2023 6.800 7.200 6.713 6.800 27,894 +0.35(+5.43%)
Mar 10, 2023 6.560 6.950 6.330 6.450 18,180 -0.05(-0.77%)
Mar 09, 2023 6.650 6.650 6.300 6.500 3,865 -0.14(-2.06%)
Mar 08, 2023 6.490 6.650 6.200 6.637 16,044 +0.34(+5.35%)
Mar 07, 2023 6.500 6.500 6.200 6.300 2,716 -0.04(-0.63%)
Mar 06, 2023 6.140 6.340 5.940 6.340 3,014 +0.25(+4.11%)
Mar 03, 2023 5.970 6.290 5.800 6.090 3,448 +0.19(+3.22%)
Mar 02, 2023 6.010 6.010 5.800 5.900 4,720 -0.11(-1.83%)
Mar 01, 2023 6.050 6.190 6.000 6.010 4,165 -0.30(-4.75%)
Feb 28, 2023 6.070 6.330 5.940 6.310 5,680 +0.16(+2.60%)
Feb 27, 2023 6.000 6.480 6.000 6.150 5,688 -0.35(-5.38%)
Feb 24, 2023 6.000 6.500 6.000 6.500 4,228 +0.01(+0.15%)
Feb 23, 2023 6.480 6.490 6.210 6.490 1,963 +0.25(+3.92%)
Feb 22, 2023 5.860 6.490 5.570 6.245 6,697 +0.15(+2.38%)
Feb 21, 2023 6.000 6.150 5.648 6.100 4,247 -0.40(-6.15%)
Feb 17, 2023 6.090 6.500 5.650 6.500 2,811 +0.33(+5.35%)
Feb 16, 2023 5.980 6.250 5.780 6.170 1,964 +0.40(+6.93%)
Feb 15, 2023 5.780 6.000 5.550 5.770 1,818 -0.72(-11.09%)
Feb 14, 2023 6.400 6.490 5.990 6.490 3,879 -0.01(-0.15%)
Feb 13, 2023 6.500 6.500 6.250 6.500 5,412 +0.25(+4.00%)
Feb 10, 2023 6.240 6.250 5.890 6.250 2,746 +0.00(+0.00%)
Feb 09, 2023 6.000 6.370 6.000 6.250 3,047 -0.12(-1.88%)
Feb 07, 2023 6.370 603 -0.11(-1.70%)
Feb 06, 2023 6.000 6.500 6.000 6.480 1,381 +0.23(+3.68%)
Feb 03, 2023 5.720 6.300 5.720 6.250 617 +0.05(+0.81%)
Feb 02, 2023 5.680 6.200 5.500 6.200 4,703 +0.20(+3.33%)
Feb 01, 2023 6.020 6.050 5.630 6.000 3,499 -0.27(-4.31%)
Jan 31, 2023 5.700 6.500 5.500 6.270 4,115 +0.27(+4.50%)
Jan 30, 2023 6.000 6.000 6.000 6.000 1,229 -0.50(-7.69%)
Jan 27, 2023 6.000 6.500 6.000 6.500 3,022 +0.00(+0.00%)
Jan 26, 2023 5.800 6.500 5.700 6.500 5,916 +0.50(+8.33%)
Jan 25, 2023 5.990 6.000 5.990 6.000 1,233 +0.00(+0.00%)
Jan 24, 2023 5.770 6.010 5.650 6.000 1,946 +0.08(+1.35%)
Jan 23, 2023 5.940 6.000 5.550 5.920 3,004 -0.04(-0.67%)
Jan 20, 2023 5.720 6.000 5.600 5.960 2,833 +0.38(+6.81%)
Jan 18, 2023 5.580 85 -0.12(-2.11%)
Jan 17, 2023 5.510 5.700 5.510 5.700 1,298 +0.17(+3.04%)
Jan 13, 2023 5.800 5.800 5.500 5.532 1,467 +0.33(+6.38%)
Jan 12, 2023 5.100 5.200 5.000 5.200 1,173 +0.21(+4.21%)
Jan 11, 2023 4.720 4.990 4.720 4.990 1,113 +0.27(+5.72%)
Jan 10, 2023 4.720 4.720 4.720 4.720 576 -0.00(-0.03%)
Jan 06, 2023 4.722 106 +0.21(+4.69%)
Jan 05, 2023 4.500 4.510 4.500 4.510 473 -0.19(-3.99%)
Jan 04, 2023 5.100 5.320 4.010 4.697 2,850 +0.05(+1.02%)
Jan 03, 2023 4.650 4.650 4.650 4.650 180 +0.14(+3.10%)
Dec 30, 2022 5.000 5.150 4.320 4.510 1,269 -0.59(-11.57%)
Dec 29, 2022 5.500 5.510 5.100 5.100 1,242 -0.90(-15.00%)
Dec 28, 2022 5.000 6.000 5.000 6.000 1,755 +0.70(+13.21%)
Dec 27, 2022 5.600 5.600 5.300 5.300 1,517 -0.28(-5.02%)
Dec 23, 2022 5.070 5.580 5.070 5.580 770 +0.18(+3.33%)
Dec 22, 2022 5.500 5.500 5.400 5.400 1,059 -0.70(-11.48%)
Dec 21, 2022 5.700 6.100 5.700 6.100 1,315 +0.00(+0.00%)
Dec 20, 2022 5.880 6.100 5.880 6.100 4,405 +0.14(+2.35%)
Dec 19, 2022 5.900 6.100 5.900 5.960 1,425 -0.14(-2.29%)
Dec 16, 2022 5.930 6.150 5.930 6.100 2,003 -0.07(-1.13%)
Dec 15, 2022 5.750 6.200 5.730 6.170 2,973 +0.20(+3.34%)
Dec 14, 2022 5.960 6.020 5.510 5.971 6,780 -0.51(-7.94%)
Dec 13, 2022 6.530 6.530 6.486 6.486 1,190 -0.02(-0.38%)
Dec 12, 2022 6.100 6.860 6.000 6.510 3,582 +0.61(+10.34%)
Dec 09, 2022 6.850 6.850 5.800 5.900 9,870 -0.90(-13.29%)
Dec 08, 2022 6.900 6.900 6.700 6.804 3,168 +0.06(+0.93%)
Dec 07, 2022 6.810 6.810 6.741 6.741 1,712 -0.07(-1.06%)
Dec 06, 2022 6.800 6.900 6.800 6.813 4,299 +0.16(+2.46%)
Dec 05, 2022 6.500 6.800 6.400 6.650 4,632 +0.26(+4.07%)
Dec 02, 2022 6.000 6.400 6.000 6.390 5,243 +0.40(+6.68%)
Dec 01, 2022 5.800 6.000 5.800 5.990 2,546 +0.27(+4.72%)
Nov 30, 2022 5.600 5.720 5.600 5.720 1,832 +0.28(+5.15%)
Nov 29, 2022 5.650 5.890 5.230 5.440 6,828 +0.30(+5.84%)
Nov 28, 2022 5.000 5.140 5.000 5.140 3,166 -0.19(-3.56%)
Nov 25, 2022 5.330 5.330 5.330 5.330 433 -0.07(-1.23%)
Nov 22, 2022 5.396 70 -0.00(-0.07%)
Nov 21, 2022 5.500 5.590 5.150 5.400 3,878 -0.08(-1.46%)
Nov 18, 2022 5.500 5.500 5.470 5.480 818 -0.13(-2.40%)
Nov 17, 2022 5.530 5.700 5.530 5.615 5,037 +0.02(+0.27%)
Nov 16, 2022 5.500 5.600 5.480 5.600 3,674 -0.02(-0.36%)
Nov 15, 2022 5.510 5.700 5.500 5.620 3,490 +0.12(+2.18%)
Nov 14, 2022 5.280 5.500 5.280 5.500 2,134 +0.09(+1.66%)
Nov 11, 2022 5.400 5.500 5.400 5.410 1,435 -0.05(-0.92%)
Nov 10, 2022 5.710 5.710 5.450 5.460 1,469 -0.33(-5.70%)
Nov 09, 2022 5.820 5.820 5.790 5.790 781 -0.06(-1.03%)
Nov 08, 2022 5.860 5.860 5.850 5.850 1,365 -0.03(-0.51%)
Nov 07, 2022 5.880 5.900 5.870 5.880 4,260 -0.01(-0.17%)
Nov 04, 2022 5.950 5.950 5.890 5.890 1,718 -0.10(-1.67%)
Nov 03, 2022 5.990 5.990 5.990 5.990 113 +0.09(+1.52%)
Nov 02, 2022 5.990 5.990 5.900 5.900 970 +0.00(+0.00%)
Nov 01, 2022 5.900 6.000 5.900 5.900 2,531 -0.02(-0.34%)
Oct 31, 2022 5.900 5.920 5.900 5.920 483 +0.00(+0.04%)
Oct 28, 2022 5.930 6.000 5.910 5.918 1,032 -0.08(-1.37%)
Oct 27, 2022 6.000 6.000 6.000 6.000 1,427 +0.00(+0.00%)
Oct 26, 2022 5.920 6.000 5.920 6.000 2,149 +0.06(+1.01%)
Oct 25, 2022 5.950 5.950 5.940 5.940 571 -0.03(-0.50%)
Oct 24, 2022 6.000 6.000 5.970 5.970 438 -0.01(-0.10%)
Oct 21, 2022 5.990 5.990 5.976 5.976 1,070 -0.02(-0.25%)
Oct 20, 2022 6.059 6.059 5.991 5.991 707 -0.02(-0.32%)
Oct 19, 2022 6.010 6.010 6.010 6.010 934 -0.04(-0.66%)
Oct 18, 2022 6.010 6.050 6.010 6.050 337 +0.00(+0.00%)
Oct 14, 2022 6.050 11 +0.07(+1.17%)
Oct 13, 2022 6.000 6.050 5.980 5.980 1,010 -0.02(-0.33%)
Oct 11, 2022 6.000 8 +0.01(+0.17%)
Oct 10, 2022 5.990 5.990 5.990 5.990 222 -0.01(-0.17%)
Oct 07, 2022 6.010 6.010 6.000 6.000 518 -0.08(-1.32%)
Oct 06, 2022 6.080 6.080 6.080 6.080 401 +0.00(+0.01%)
Oct 03, 2022 6.080 5 +0.03(+0.49%)
Sep 30, 2022 6.050 6.050 6.030 6.050 1,460 +0.11(+1.85%)
Sep 28, 2022 5.940 20 -0.10(-1.66%)
Sep 27, 2022 5.840 6.050 5.840 6.040 618 +0.04(+0.67%)
Sep 26, 2022 6.000 6.000 6.000 6.000 263 -0.10(-1.64%)
Sep 23, 2022 6.100 6.100 6.100 6.100 314 +0.00(+0.00%)
Sep 21, 2022 6.100 82 +0.01(+0.16%)
Sep 20, 2022 6.100 6.100 5.980 6.090 770 +0.12(+2.01%)
Sep 16, 2022 5.970 100 +0.20(+3.47%)
Sep 15, 2022 6.000 6.000 5.770 5.770 486 -0.21(-3.51%)
Sep 14, 2022 6.230 6.230 5.980 5.980 2,718 +0.12(+2.05%)
Sep 13, 2022 6.050 6.100 5.860 5.860 1,650 -0.20(-3.30%)
Sep 12, 2022 6.100 6.100 6.060 6.060 2,262 -0.04(-0.66%)
Sep 09, 2022 6.074 6.100 6.074 6.100 614 -0.08(-1.29%)
Sep 06, 2022 6.180 102 +0.00(+0.08%)
Sep 02, 2022 6.100 6.175 6.100 6.175 800 +0.08(+1.23%)
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.