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

Medavail Hldg Inc (NQ: MDVL )

1.800 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 12, 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 (%)
Sep 30, 2021 144.50 149.00 143.50 146.00 1,804 +2.00(+1.39%)
Sep 29, 2021 152.50 152.50 143.50 144.00 6,858 -7.00(-4.64%)
Sep 28, 2021 158.50 160.00 150.00 151.00 5,534 -8.50(-5.33%)
Sep 27, 2021 161.50 165.50 158.00 159.50 3,691 +0.00(+0.00%)
Sep 24, 2021 162.50 165.26 156.50 159.50 4,261 -5.50(-3.33%)
Sep 23, 2021 159.50 173.00 159.50 165.00 7,100 +5.50(+3.45%)
Sep 22, 2021 164.50 166.50 158.50 159.50 2,684 -5.00(-3.04%)
Sep 21, 2021 160.50 165.50 153.00 164.50 9,294 +5.00(+3.13%)
Sep 20, 2021 167.50 167.75 156.00 159.50 7,177 -11.00(-6.45%)
Sep 17, 2021 182.50 182.50 165.50 170.50 15,291 -14.50(-7.84%)
Sep 16, 2021 174.50 194.00 167.50 185.00 64,675 +21.50(+13.15%)
Sep 15, 2021 159.00 165.50 154.00 163.50 48,721 +5.00(+3.15%)
Sep 14, 2021 168.50 172.00 155.00 158.50 5,854 -9.50(-5.65%)
Sep 13, 2021 171.00 171.75 161.81 168.00 3,783 -2.00(-1.18%)
Sep 10, 2021 178.00 180.55 170.00 170.00 5,395 -7.50(-4.23%)
Sep 09, 2021 169.50 182.00 156.50 177.50 7,881 +7.00(+4.11%)
Sep 08, 2021 179.50 179.50 164.75 170.50 5,383 -3.50(-2.01%)
Sep 07, 2021 195.00 204.00 171.50 174.00 17,835 -21.50(-11.00%)
Sep 03, 2021 180.00 199.50 177.66 195.50 20,007 +19.00(+10.76%)
Sep 02, 2021 176.00 181.00 167.50 176.50 10,009 +2.00(+1.15%)
Sep 01, 2021 170.00 175.00 160.50 174.50 11,588 +7.50(+4.49%)
Aug 31, 2021 161.50 174.00 160.14 167.00 17,390 +7.00(+4.38%)
Aug 30, 2021 158.00 170.78 154.00 160.00 24,058 +5.50(+3.56%)
Aug 27, 2021 153.50 157.50 141.00 154.50 14,951 +0.00(+0.00%)
Aug 26, 2021 161.50 166.00 153.50 154.50 8,501 -6.50(-4.04%)
Aug 25, 2021 157.50 172.50 156.52 161.00 22,801 +5.00(+3.21%)
Aug 24, 2021 154.00 159.50 150.00 156.00 9,217 +1.50(+0.97%)
Aug 23, 2021 150.00 156.50 148.38 154.50 16,482 +6.50(+4.39%)
Aug 20, 2021 146.00 152.00 145.33 148.00 7,387 +0.50(+0.34%)
Aug 19, 2021 152.00 155.00 143.00 147.50 14,617 -5.50(-3.59%)
Aug 18, 2021 157.00 164.00 150.50 153.00 18,693 -1.50(-0.97%)
Aug 17, 2021 153.50 157.50 145.50 154.50 19,845 -3.50(-2.22%)
Aug 16, 2021 168.00 169.50 147.00 158.00 22,511 -14.50(-8.41%)
Aug 13, 2021 183.00 183.00 153.50 172.50 66,265 -5.50(-3.09%)
Aug 12, 2021 242.50 250.00 174.00 178.00 64,667 -197.50(-52.60%)
Aug 11, 2021 390.00 390.00 367.50 375.50 1,885 -10.00(-2.59%)
Aug 10, 2021 421.00 424.25 377.00 385.50 980 -34.00(-8.10%)
Aug 09, 2021 429.00 429.00 411.50 419.50 120 -11.50(-2.67%)
Aug 06, 2021 425.00 435.00 416.50 431.00 332 +7.50(+1.77%)
Aug 05, 2021 409.50 428.00 400.00 423.50 838 +12.00(+2.92%)
Aug 04, 2021 404.00 418.00 402.50 411.50 736 +1.00(+0.24%)
Aug 03, 2021 418.50 418.50 403.00 410.50 246 -10.00(-2.38%)
Aug 02, 2021 430.00 433.50 410.00 420.50 581 -1.50(-0.36%)
Jul 30, 2021 451.50 467.86 422.00 422.00 1,027 -35.50(-7.76%)
Jul 29, 2021 455.50 462.50 442.00 457.50 331 +5.00(+1.10%)
Jul 28, 2021 448.50 457.00 442.50 452.50 406 +6.50(+1.46%)
Jul 27, 2021 463.50 463.50 440.50 446.00 353 -16.50(-3.57%)
Jul 26, 2021 461.50 473.00 458.50 462.50 611 -2.00(-0.43%)
Jul 23, 2021 468.00 490.00 462.50 464.50 251 -19.50(-4.03%)
Jul 22, 2021 511.50 517.00 470.00 484.00 1,141 -28.50(-5.56%)
Jul 21, 2021 505.00 518.00 492.50 512.50 1,067 +13.00(+2.60%)
Jul 20, 2021 473.00 502.75 468.00 499.50 2,849 +29.50(+6.28%)
Jul 19, 2021 472.00 484.50 450.50 470.00 2,668 -8.00(-1.67%)
Jul 16, 2021 477.00 502.17 462.00 478.00 638 +3.00(+0.63%)
Jul 15, 2021 468.50 479.50 459.50 475.00 907 +6.50(+1.39%)
Jul 14, 2021 462.50 475.50 456.00 468.50 1,630 +11.00(+2.40%)
Jul 13, 2021 490.00 499.50 454.00 457.50 1,566 -32.50(-6.63%)
Jul 12, 2021 530.00 545.00 482.00 490.00 4,401 -42.00(-7.89%)
Jul 09, 2021 549.50 558.00 521.00 532.00 664 -14.00(-2.56%)
Jul 08, 2021 545.00 558.00 540.75 546.00 320 -5.50(-1.00%)
Jul 07, 2021 568.00 572.00 546.00 551.50 364 -11.50(-2.04%)
Jul 06, 2021 585.50 585.50 560.00 563.00 829 -25.50(-4.33%)
Jul 02, 2021 600.50 612.50 587.00 588.50 492 -10.00(-1.67%)
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.