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

(CSE: MMAT )

N/A UNCHANGED
Last Price Updated: 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 3.700 3.700 3.490 3.490 10,887 -0.12(-3.32%)
May 28, 2021 3.600 3.610 3.400 3.610 279,662 +0.06(+1.69%)
May 27, 2021 3.560 3.690 3.500 3.550 148,619 -0.01(-0.28%)
May 26, 2021 3.370 3.620 3.370 3.560 212,442 +0.22(+6.59%)
May 25, 2021 3.350 3.490 3.330 3.340 68,851 +0.03(+0.91%)
May 21, 2021 3.310 3.310 3.310 0 +0.00(+0.00%)
May 20, 2021 3.230 3.310 3.120 3.310 32,580 +0.13(+4.09%)
May 19, 2021 3.250 3.300 3.160 3.180 33,116 -0.12(-3.64%)
May 18, 2021 3.360 3.390 3.230 3.300 36,555 -0.06(-1.79%)
May 17, 2021 3.360 3.360 3.030 3.360 45,459 +0.15(+4.67%)
May 14, 2021 3.350 3.350 3.080 3.210 47,563 +0.11(+3.55%)
May 13, 2021 3.050 3.270 3.050 3.100 19,442 +0.04(+1.31%)
May 12, 2021 3.200 3.220 3.060 3.060 17,674 -0.20(-6.13%)
May 11, 2021 3.180 3.260 3.090 3.260 49,445 +0.01(+0.31%)
May 10, 2021 3.550 3.600 3.250 3.250 73,755 -0.23(-6.61%)
May 07, 2021 3.200 3.580 3.120 3.480 104,903 +0.42(+13.73%)
May 06, 2021 3.140 3.160 3.060 3.060 34,570 +0.00(+0.00%)
May 05, 2021 3.430 3.520 3.060 3.060 54,629 -0.44(-12.57%)
May 04, 2021 3.310 3.500 2.990 3.500 57,811 +0.21(+6.38%)
May 03, 2021 3.630 3.630 3.180 3.290 57,789 -0.16(-4.64%)
Apr 30, 2021 3.450 3.650 3.350 3.450 63,000 -0.22(-5.99%)
Apr 29, 2021 3.590 3.750 3.250 3.670 118,976 +0.07(+1.94%)
Apr 28, 2021 3.200 3.650 3.140 3.600 169,846 +0.33(+10.09%)
Apr 27, 2021 3.370 3.470 3.270 3.270 52,379 -0.08(-2.39%)
Apr 26, 2021 3.430 3.430 3.130 3.350 50,352 +0.30(+9.84%)
Apr 23, 2021 3.090 3.170 2.930 3.050 57,600 +0.05(+1.67%)
Apr 22, 2021 2.520 3.240 2.520 3.000 132,707 +0.48(+19.05%)
Apr 21, 2021 2.610 2.630 2.370 2.520 215,200 -0.11(-4.18%)
Apr 20, 2021 2.840 2.900 2.550 2.630 82,111 -0.23(-8.04%)
Apr 19, 2021 2.750 2.920 2.700 2.860 66,216 +0.17(+6.32%)
Apr 16, 2021 2.930 2.940 2.500 2.690 116,900 -0.28(-9.43%)
Apr 15, 2021 3.230 3.360 2.880 2.970 167,803 -0.30(-9.17%)
Apr 14, 2021 3.500 3.600 3.220 3.270 99,687 -0.23(-6.57%)
Apr 13, 2021 3.640 3.640 3.450 3.500 67,562 -0.15(-4.11%)
Apr 12, 2021 3.600 3.690 3.420 3.650 98,738 +0.05(+1.39%)
Apr 09, 2021 3.580 3.600 3.530 3.600 47,200 +0.04(+1.12%)
Apr 08, 2021 3.550 3.610 3.540 3.560 23,924 +0.00(+0.00%)
Apr 07, 2021 3.550 3.640 3.540 3.560 15,641 -0.01(-0.28%)
Apr 06, 2021 3.640 3.640 3.540 3.570 22,500 +0.05(+1.42%)
Apr 05, 2021 3.560 3.670 3.520 3.520 42,773 -0.03(-0.85%)
Apr 01, 2021 3.550 3.550 3.550 0 +0.16(+4.72%)
Mar 31, 2021 3.290 3.440 3.270 3.390 31,979 +0.25(+7.96%)
Mar 30, 2021 3.300 3.380 3.050 3.140 70,404 -0.13(-3.98%)
Mar 29, 2021 3.410 3.510 3.270 3.270 52,870 -0.10(-2.97%)
Mar 26, 2021 3.390 3.500 3.300 3.370 43,200 +0.00(+0.00%)
Mar 25, 2021 3.460 3.570 3.210 3.370 184,227 -0.16(-4.53%)
Mar 24, 2021 3.680 3.700 3.500 3.530 55,554 -0.04(-1.12%)
Mar 23, 2021 3.760 3.760 3.510 3.570 89,129 -0.13(-3.51%)
Mar 22, 2021 3.530 3.750 3.390 3.700 186,746 +0.33(+9.79%)
Mar 19, 2021 3.490 3.520 3.180 3.370 126,800 -0.03(-0.88%)
Mar 18, 2021 3.630 3.720 3.400 3.400 98,907 -0.12(-3.41%)
Mar 17, 2021 3.220 3.690 3.220 3.520 133,575 +0.07(+2.03%)
Mar 16, 2021 3.760 3.850 3.240 3.450 204,370 -0.28(-7.51%)
Mar 15, 2021 4.130 4.140 3.660 3.730 400,558 -0.37(-9.02%)
Mar 12, 2021 3.940 4.130 3.900 4.100 405,400 +0.30(+7.89%)
Mar 11, 2021 3.850 4.200 3.800 3.800 566,020 -0.11(-2.81%)
Mar 10, 2021 3.900 4.000 3.840 3.910 180,374 +0.13(+3.44%)
Mar 09, 2021 3.690 3.960 3.620 3.780 194,788 +0.13(+3.56%)
Mar 08, 2021 3.630 3.750 3.580 3.650 152,979 +0.13(+3.69%)
Mar 05, 2021 3.280 3.700 3.220 3.520 304,800 +0.32(+10.00%)
Mar 04, 2021 3.780 3.940 3.180 3.200 262,295 -0.60(-15.79%)
Mar 03, 2021 3.580 3.800 3.550 3.800 234,088 +0.28(+7.95%)
Mar 02, 2021 3.440 3.600 3.390 3.520 166,070 +0.08(+2.33%)
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.