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

Moneylion Inc (NY: ML )

70.93 +2.29 (+3.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 72.68 75.41 70.73 71.32 246,465 -0.94(-1.30%)
Mar 27, 2024 76.24 76.24 73.33 72.26 153,394 -3.54(-4.67%)
Mar 26, 2024 74.99 79.26 72.65 75.80 219,491 +1.56(+2.10%)
Mar 25, 2024 72.39 75.00 71.50 74.24 158,027 +1.74(+2.40%)
Mar 22, 2024 65.18 73.21 63.63 72.50 254,973 +8.98(+14.14%)
Mar 21, 2024 64.63 65.99 62.50 63.52 116,354 +0.47(+0.75%)
Mar 20, 2024 63.75 65.15 61.67 63.05 139,325 -0.46(-0.72%)
Mar 19, 2024 62.00 64.02 57.39 63.51 234,674 +1.13(+1.81%)
Mar 18, 2024 61.25 63.87 60.53 62.38 158,103 +1.13(+1.84%)
Mar 15, 2024 63.26 64.62 58.90 61.25 222,269 -1.84(-2.92%)
Mar 14, 2024 72.02 73.91 62.42 63.09 242,049 -9.91(-13.58%)
Mar 13, 2024 65.44 75.84 65.00 73.00 386,134 +7.32(+11.14%)
Mar 12, 2024 65.27 65.69 62.00 65.68 366,214 +1.09(+1.69%)
Mar 11, 2024 73.00 74.77 59.25 64.59 507,213 -9.90(-13.29%)
Mar 08, 2024 69.09 75.74 65.50 74.49 395,372 +7.13(+10.58%)
Mar 07, 2024 59.46 70.86 58.41 67.36 764,617 +14.81(+28.18%)
Mar 06, 2024 51.11 52.66 50.35 52.55 192,112 +2.27(+4.51%)
Mar 05, 2024 49.69 52.67 49.58 50.28 166,085 +0.22(+0.44%)
Mar 04, 2024 52.25 52.82 49.03 50.06 96,723 -1.80(-3.47%)
Mar 01, 2024 50.57 51.86 48.61 51.86 121,219 +1.82(+3.64%)
Feb 29, 2024 50.12 51.38 49.78 50.04 59,220 +0.68(+1.38%)
Feb 28, 2024 52.15 52.49 49.34 49.36 66,976 -2.80(-5.37%)
Feb 27, 2024 52.68 53.00 50.94 52.16 89,867 +0.09(+0.17%)
Feb 26, 2024 48.06 52.67 48.06 52.07 93,567 +3.52(+7.25%)
Feb 23, 2024 46.99 49.15 46.56 48.55 59,832 +1.34(+2.84%)
Feb 22, 2024 46.69 48.75 46.69 47.21 75,326 +0.54(+1.16%)
Feb 21, 2024 50.40 50.67 46.10 46.67 134,623 -4.46(-8.72%)
Feb 20, 2024 52.64 52.64 50.41 51.13 65,596 -1.22(-2.33%)
Feb 16, 2024 50.02 52.64 48.50 52.35 220,341 +2.16(+4.30%)
Feb 15, 2024 49.05 50.44 48.41 50.19 137,767 +1.65(+3.40%)
Feb 14, 2024 48.32 48.84 47.00 48.54 82,695 +2.02(+4.34%)
Feb 13, 2024 47.76 47.76 44.76 46.52 87,830 -2.83(-5.73%)
Feb 12, 2024 49.41 50.98 48.14 49.35 89,778 -0.09(-0.18%)
Feb 09, 2024 49.63 49.81 48.09 49.44 73,209 +0.49(+1.00%)
Feb 08, 2024 48.31 50.54 47.95 48.95 102,088 +0.92(+1.92%)
Feb 07, 2024 48.10 48.60 45.97 48.03 108,603 +0.16(+0.33%)
Feb 06, 2024 48.93 49.89 46.16 47.87 95,664 -1.08(-2.21%)
Feb 05, 2024 46.18 50.31 45.45 48.95 130,688 +3.40(+7.46%)
Feb 02, 2024 44.06 46.28 43.81 45.55 67,095 +0.21(+0.46%)
Feb 01, 2024 46.42 46.42 43.81 45.34 60,953 -0.77(-1.67%)
Jan 31, 2024 45.09 47.26 44.71 46.11 105,024 +0.27(+0.59%)
Jan 30, 2024 51.17 51.94 44.57 45.84 174,277 -5.31(-10.38%)
Jan 29, 2024 49.23 51.81 48.32 51.15 149,825 +2.32(+4.75%)
Jan 26, 2024 48.23 49.23 46.99 48.83 96,728 +0.89(+1.86%)
Jan 25, 2024 48.62 48.90 46.55 47.94 74,389 +0.56(+1.18%)
Jan 24, 2024 50.07 50.57 46.92 47.38 107,408 -1.23(-2.53%)
Jan 23, 2024 51.64 51.88 47.40 48.61 118,428 -2.07(-4.08%)
Jan 22, 2024 49.35 51.09 47.13 50.68 175,650 +1.99(+4.09%)
Jan 19, 2024 51.21 51.21 47.27 48.69 172,485 -2.42(-4.73%)
Jan 18, 2024 54.45 54.99 50.42 51.11 223,245 -3.88(-7.06%)
Jan 17, 2024 54.79 57.26 54.55 54.99 96,714 -1.54(-2.72%)
Jan 16, 2024 54.77 58.33 54.00 56.53 143,097 -1.27(-2.20%)
Jan 12, 2024 56.28 59.90 54.81 57.80 207,740 +1.73(+3.09%)
Jan 11, 2024 58.36 58.36 49.76 56.07 369,752 -3.33(-5.61%)
Jan 10, 2024 63.92 65.78 57.81 59.40 317,417 -4.56(-7.13%)
Jan 09, 2024 64.79 65.15 62.86 63.96 120,543 -1.17(-1.80%)
Jan 08, 2024 62.82 66.98 61.29 65.13 176,849 +1.89(+2.99%)
Jan 05, 2024 62.60 65.10 61.63 63.24 179,515 -0.16(-0.25%)
Jan 04, 2024 60.99 65.94 60.91 63.40 192,323 +2.09(+3.41%)
Jan 03, 2024 60.28 63.88 59.93 61.31 160,649 -0.85(-1.37%)
Jan 02, 2024 61.35 63.75 60.10 62.16 205,042 -0.53(-0.85%)
Dec 29, 2023 65.00 66.32 60.93 62.69 156,699 -2.66(-4.07%)
Dec 28, 2023 64.75 66.47 62.57 65.35 174,738 +0.86(+1.33%)
Dec 27, 2023 65.85 66.00 61.66 64.49 158,997 -0.17(-0.26%)
Dec 26, 2023 60.45 64.82 59.50 64.66 154,753 +4.92(+8.24%)
Dec 22, 2023 61.78 65.12 59.04 59.74 264,958 +3.51(+6.24%)
Dec 21, 2023 54.00 58.25 53.00 56.23 176,675 +4.22(+8.11%)
Dec 20, 2023 52.46 57.81 51.00 52.01 195,569 +0.60(+1.17%)
Dec 19, 2023 51.01 54.52 51.01 51.41 240,914 +1.47(+2.94%)
Dec 18, 2023 52.52 52.52 49.10 49.94 109,019 -0.75(-1.48%)
Dec 15, 2023 47.00 51.53 46.96 50.69 152,991 +3.18(+6.69%)
Dec 14, 2023 50.72 51.47 46.78 47.51 154,578 -2.46(-4.92%)
Dec 13, 2023 49.53 51.28 47.50 49.97 173,942 +2.89(+6.14%)
Dec 12, 2023 43.56 48.25 42.49 47.08 176,118 +5.33(+12.77%)
Dec 11, 2023 45.36 46.09 41.55 41.75 110,096 -3.25(-7.22%)
Dec 08, 2023 42.98 45.23 41.39 45.00 130,702 +1.89(+4.38%)
Dec 07, 2023 42.32 44.30 41.45 43.11 127,823 +0.46(+1.08%)
Dec 06, 2023 44.40 45.78 41.64 42.65 159,043 -0.24(-0.56%)
Dec 05, 2023 42.80 44.24 42.03 42.89 156,002 -0.23(-0.53%)
Dec 04, 2023 42.52 43.88 41.16 43.12 193,236 +0.60(+1.41%)
Dec 01, 2023 41.32 43.58 40.74 42.52 117,806 +1.30(+3.15%)
Nov 30, 2023 37.27 41.67 37.27 41.22 197,404 +3.64(+9.69%)
Nov 29, 2023 39.00 41.00 36.96 37.58 159,265 -0.78(-2.03%)
Nov 28, 2023 37.49 38.77 36.26 38.36 87,292 +0.13(+0.34%)
Nov 27, 2023 36.80 39.00 36.26 38.23 112,434 +1.86(+5.11%)
Nov 24, 2023 33.79 36.80 33.79 36.37 76,042 +2.07(+6.03%)
Nov 22, 2023 33.69 35.35 33.31 34.30 73,610 +0.60(+1.78%)
Nov 21, 2023 33.01 34.89 33.01 33.70 102,427 -0.89(-2.57%)
Nov 20, 2023 31.95 34.59 31.76 34.59 138,023 +2.95(+9.32%)
Nov 17, 2023 33.15 34.30 31.42 31.64 108,633 -1.46(-4.41%)
Nov 16, 2023 32.05 33.88 30.81 33.10 149,255 +1.03(+3.21%)
Nov 15, 2023 35.24 35.27 31.16 32.07 103,981 -2.65(-7.63%)
Nov 14, 2023 31.51 35.36 31.00 34.72 109,369 +4.36(+14.36%)
Nov 13, 2023 31.65 31.65 28.64 30.36 89,282 -1.08(-3.44%)
Nov 10, 2023 28.18 31.93 26.91 31.44 171,221 +3.48(+12.45%)
Nov 09, 2023 25.16 29.37 25.16 27.96 79,847 +1.77(+6.76%)
Nov 08, 2023 21.88 28.03 21.88 26.19 127,887 +3.52(+15.53%)
Nov 07, 2023 22.50 24.66 20.74 22.67 100,679 -0.20(-0.87%)
Nov 06, 2023 23.00 23.40 21.88 22.87 53,247 -1.10(-4.59%)
Nov 03, 2023 22.70 24.79 22.70 23.97 75,872 +1.13(+4.95%)
Nov 02, 2023 19.60 22.93 19.60 22.84 102,611 +3.79(+19.90%)
Nov 01, 2023 19.15 19.36 17.92 19.05 40,443 -0.19(-0.99%)
Oct 31, 2023 19.19 19.68 19.03 19.24 30,614 -0.08(-0.41%)
Oct 30, 2023 18.50 19.45 18.19 19.32 33,537 +1.43(+7.99%)
Oct 27, 2023 19.07 19.21 17.87 17.89 31,461 -1.11(-5.84%)
Oct 26, 2023 18.25 19.40 18.25 19.00 45,890 +0.75(+4.11%)
Oct 25, 2023 18.65 19.23 18.09 18.25 24,281 -0.85(-4.45%)
Oct 24, 2023 18.42 19.43 18.42 19.10 24,928 +0.87(+4.77%)
Oct 23, 2023 19.95 20.06 18.23 18.23 53,815 -1.92(-9.53%)
Oct 20, 2023 18.08 20.88 17.64 20.15 122,481 +1.91(+10.47%)
Oct 19, 2023 20.98 20.98 17.40 18.24 93,276 -3.01(-14.16%)
Oct 18, 2023 21.54 21.64 21.04 21.25 15,137 -0.77(-3.50%)
Oct 17, 2023 21.38 22.30 21.38 22.02 27,942 +0.43(+1.99%)
Oct 16, 2023 20.23 21.73 20.18 21.59 62,697 +1.52(+7.57%)
Oct 13, 2023 20.57 20.69 19.84 20.07 17,866 -0.43(-2.10%)
Oct 12, 2023 22.23 22.35 20.37 20.50 27,388 -1.86(-8.32%)
Oct 11, 2023 22.17 22.69 21.85 22.36 38,036 +0.07(+0.31%)
Oct 10, 2023 21.03 22.76 21.03 22.29 89,194 +1.31(+6.24%)
Oct 09, 2023 20.63 21.50 20.25 20.98 50,700 +0.05(+0.24%)
Oct 06, 2023 20.01 21.84 19.72 20.93 121,964 +0.42(+2.05%)
Oct 05, 2023 19.31 20.51 18.50 20.51 83,059 +1.12(+5.78%)
Oct 04, 2023 20.08 20.30 19.25 19.39 63,623 -0.71(-3.53%)
Oct 03, 2023 20.50 20.56 19.66 20.10 48,990 -0.54(-2.62%)
Oct 02, 2023 21.16 21.99 20.63 20.64 35,748 -1.00(-4.62%)
Sep 29, 2023 20.96 22.71 20.69 21.64 26,376 +0.91(+4.39%)
Sep 28, 2023 19.51 21.21 18.68 20.73 83,175 +0.82(+4.12%)
Sep 27, 2023 21.26 21.66 19.65 19.91 62,919 -1.59(-7.40%)
Sep 26, 2023 22.58 22.95 21.14 21.50 35,194 -1.28(-5.62%)
Sep 25, 2023 22.02 23.14 22.65 22.78 58,144 +0.39(+1.74%)
Sep 22, 2023 24.11 24.41 21.80 22.39 74,693 -1.91(-7.86%)
Sep 21, 2023 24.74 24.76 23.45 24.30 109,800 -0.50(-2.02%)
Sep 20, 2023 21.30 25.18 21.16 24.80 157,566 +3.61(+17.04%)
Sep 19, 2023 20.74 21.85 19.87 21.19 49,920 +0.71(+3.47%)
Sep 18, 2023 19.67 20.64 19.38 20.48 49,149 +0.44(+2.20%)
Sep 15, 2023 21.48 21.72 19.88 20.04 103,249 -1.19(-5.61%)
Sep 14, 2023 21.20 22.00 20.23 21.23 51,431 +0.20(+0.95%)
Sep 13, 2023 19.07 21.65 19.07 21.03 49,471 +1.94(+10.16%)
Sep 12, 2023 18.74 19.23 18.01 19.09 109,160 -0.02(-0.10%)
Sep 11, 2023 20.75 20.98 18.94 19.11 77,206 -0.96(-4.78%)
Sep 08, 2023 22.06 22.35 19.85 20.07 50,665 -2.34(-10.44%)
Sep 07, 2023 22.63 22.95 21.77 22.41 43,358 -0.31(-1.36%)
Sep 06, 2023 23.56 23.56 21.75 22.72 37,505 -0.59(-2.53%)
Sep 05, 2023 22.66 24.31 22.32 23.31 68,727 +0.23(+1.00%)
Sep 01, 2023 22.21 23.50 21.54 23.08 92,199 +0.70(+3.13%)
Aug 31, 2023 19.50 22.90 18.82 22.38 188,303 +2.97(+15.30%)
Aug 30, 2023 17.86 19.41 17.49 19.41 70,167 +1.31(+7.24%)
Aug 29, 2023 17.32 18.55 17.30 18.10 41,948 +0.77(+4.44%)
Aug 28, 2023 19.00 19.00 17.03 17.33 34,941 -0.96(-5.25%)
Aug 25, 2023 17.37 19.12 17.37 18.29 60,352 +1.03(+5.97%)
Aug 24, 2023 18.41 19.77 16.96 17.26 94,660 -1.74(-9.16%)
Aug 23, 2023 16.50 19.80 15.94 19.00 134,610 +2.52(+15.29%)
Aug 22, 2023 15.60 16.49 15.09 16.48 52,159 +1.02(+6.60%)
Aug 21, 2023 14.75 15.59 14.70 15.46 35,112 +0.73(+4.96%)
Aug 18, 2023 14.46 15.38 13.77 14.73 15,406 -0.08(-0.54%)
Aug 17, 2023 15.14 15.14 14.50 14.81 19,048 +0.14(+0.95%)
Aug 16, 2023 15.56 16.04 13.67 14.67 61,613 -0.79(-5.11%)
Aug 15, 2023 15.99 16.28 14.90 15.46 42,885 -1.00(-6.08%)
Aug 14, 2023 16.62 17.91 15.74 16.46 89,415 +0.13(+0.80%)
Aug 11, 2023 14.00 16.94 14.00 16.33 106,385 +2.01(+14.04%)
Aug 10, 2023 12.65 14.59 12.60 14.32 79,369 +1.92(+15.48%)
Aug 09, 2023 12.85 12.85 11.86 12.40 40,040 -0.15(-1.20%)
Aug 08, 2023 12.66 13.51 12.01 12.55 103,259 -1.43(-10.23%)
Aug 07, 2023 14.00 14.57 13.68 13.98 45,837 +0.07(+0.50%)
Aug 04, 2023 14.26 15.11 13.64 13.91 28,949 -0.39(-2.73%)
Aug 03, 2023 15.20 15.41 14.04 14.30 46,058 -0.84(-5.55%)
Aug 02, 2023 14.17 15.30 13.74 15.14 58,312 +1.05(+7.45%)
Aug 01, 2023 14.33 14.60 13.60 14.09 35,751 -0.27(-1.88%)
Jul 31, 2023 13.39 14.57 13.39 14.36 49,963 +0.87(+6.45%)
Jul 28, 2023 12.18 13.57 11.96 13.49 37,906 +1.30(+10.66%)
Jul 27, 2023 12.21 12.44 11.60 12.19 57,808 +0.19(+1.58%)
Jul 26, 2023 11.69 12.04 11.55 12.00 13,733 +0.30(+2.56%)
Jul 25, 2023 12.24 12.24 11.55 11.70 12,222 -0.48(-3.94%)
Jul 24, 2023 12.66 12.66 11.91 12.18 16,317 -0.29(-2.33%)
Jul 21, 2023 12.52 12.64 11.86 12.47 52,495 -0.04(-0.32%)
Jul 20, 2023 12.31 12.51 12.03 12.51 30,732 +0.11(+0.89%)
Jul 19, 2023 11.50 12.40 11.50 12.40 30,976 +0.96(+8.39%)
Jul 18, 2023 11.87 12.11 11.25 11.44 32,327 -0.40(-3.38%)
Jul 17, 2023 11.02 12.40 11.00 11.84 63,551 +0.74(+6.67%)
Jul 14, 2023 11.91 11.99 10.81 11.10 51,950 -0.85(-7.11%)
Jul 13, 2023 12.28 12.80 11.82 11.95 55,368 -0.26(-2.13%)
Jul 12, 2023 12.57 12.57 11.70 12.21 34,068 -0.04(-0.33%)
Jul 11, 2023 11.99 12.38 11.61 12.25 32,114 +0.26(+2.17%)
Jul 10, 2023 11.46 12.08 11.15 11.99 33,735 +0.49(+4.26%)
Jul 07, 2023 11.41 11.75 11.14 11.50 21,968 +0.10(+0.88%)
Jul 06, 2023 11.08 11.46 10.80 11.40 61,121 +0.08(+0.71%)
Jul 05, 2023 12.87 12.87 10.75 11.32 102,169 -1.45(-11.35%)
Jul 03, 2023 12.00 12.94 12.00 12.77 19,316 +0.76(+6.33%)
Jun 30, 2023 13.03 13.17 11.80 12.01 32,541 -0.95(-7.33%)
Jun 29, 2023 12.45 13.03 12.43 12.96 18,318 +0.54(+4.35%)
Jun 28, 2023 12.22 12.80 11.97 12.42 30,509 +0.11(+0.89%)
Jun 27, 2023 11.99 12.54 11.50 12.31 29,584 +0.51(+4.32%)
Jun 26, 2023 11.01 12.67 10.72 11.80 124,656 +1.29(+12.27%)
Jun 23, 2023 10.41 11.07 10.11 10.51 594,152 -0.18(-1.68%)
Jun 22, 2023 10.79 11.12 10.50 10.69 54,526 -0.20(-1.84%)
Jun 21, 2023 10.85 11.31 10.35 10.89 66,327 -0.01(-0.09%)
Jun 20, 2023 11.16 11.33 10.58 10.90 83,089 -0.32(-2.85%)
Jun 16, 2023 11.36 11.48 10.82 11.22 57,514 +0.09(+0.81%)
Jun 15, 2023 11.55 11.59 11.01 11.13 46,614 -8.57(-43.50%)
May 08, 2023 13.09 22.92 13.00 19.70 1,125,005 +6.56(+49.92%)
May 05, 2023 12.21 13.24 12.21 13.14 30,052 +1.09(+9.05%)
May 04, 2023 12.76 12.76 12.02 12.05 34,505 -0.77(-6.01%)
May 03, 2023 12.68 13.08 12.02 12.82 57,459 +0.07(+0.55%)
May 02, 2023 11.04 12.88 10.46 12.75 108,818 +1.60(+14.35%)
May 01, 2023 9.330 11.45 9.200 11.15 90,696 +1.85(+19.89%)
Apr 28, 2023 8.920 9.730 8.700 9.300 59,336 +0.28(+3.10%)
Apr 27, 2023 9.140 9.310 8.680 9.020 44,427 -0.19(-2.06%)
Apr 26, 2023 9.010 9.780 9.000 9.210 113,266 +0.02(+0.22%)
Apr 25, 2023 10.77 11.81 7.500 9.190 562,665 -1.80(-16.35%)
Apr 24, 2023 12.00 12.00 10.39 10.99 120,305 -1.60(-12.71%)
Apr 21, 2023 12.60 13.33 12.30 12.59 23,767 -0.22(-1.71%)
Apr 20, 2023 13.11 13.73 12.63 12.80 11,715 +0.10(+0.80%)
Apr 19, 2023 12.30 13.00 12.30 12.70 20,023 -0.06(-0.45%)
Apr 18, 2023 13.16 13.90 12.60 12.76 19,875 -0.47(-3.54%)
Apr 17, 2023 13.20 13.80 12.96 13.23 15,753 -0.18(-1.36%)
Apr 14, 2023 14.17 14.40 13.08 13.41 9,131 -0.25(-1.80%)
Apr 13, 2023 13.51 14.40 13.20 13.66 13,729 +0.26(+1.93%)
Apr 12, 2023 14.56 15.52 13.06 13.40 28,583 -1.50(-10.05%)
Apr 11, 2023 14.10 15.15 14.10 14.89 11,726 +0.79(+5.57%)
Apr 10, 2023 14.40 15.00 13.05 14.11 32,731 -0.94(-6.24%)
Apr 06, 2023 15.05 15.30 14.81 15.05 4,533 +0.26(+1.77%)
Apr 05, 2023 15.39 15.60 14.70 14.79 7,578 -0.52(-3.41%)
Apr 04, 2023 16.50 16.67 15.26 15.31 10,820 -1.02(-6.23%)
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.