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

(NY: DMA )

8.420 +0.050 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 10, 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 10, 2024 8.365 8.420 8.365 8.420 6,437 +0.05(+0.60%)
Sep 09, 2024 8.270 8.370 8.270 8.370 5,329 +0.14(+1.70%)
Sep 06, 2024 8.420 8.420 8.194 8.230 35,705 -0.12(-1.44%)
Sep 05, 2024 8.390 8.400 8.110 8.350 36,078 +0.00(+0.00%)
Sep 04, 2024 8.260 8.380 8.250 8.350 16,453 +0.00(+0.00%)
Sep 03, 2024 8.370 8.390 8.308 8.350 4,894 -0.02(-0.24%)
Aug 30, 2024 8.330 8.394 8.250 8.370 10,956 +0.08(+0.97%)
Aug 29, 2024 8.250 8.300 8.175 8.290 15,344 +0.04(+0.48%)
Aug 28, 2024 8.210 8.250 8.200 8.250 9,865 +0.04(+0.49%)
Aug 27, 2024 8.180 8.370 8.180 8.210 12,995 -0.04(-0.48%)
Aug 26, 2024 8.410 8.410 8.100 8.250 39,289 -0.02(-0.24%)
Aug 23, 2024 8.250 8.440 8.250 8.270 28,161 +0.04(+0.49%)
Aug 22, 2024 8.200 8.390 8.180 8.230 14,586 +0.03(+0.37%)
Aug 21, 2024 8.250 8.370 8.130 8.200 30,061 -0.09(-1.09%)
Aug 20, 2024 8.270 8.300 8.150 8.290 28,196 +0.09(+1.10%)
Aug 19, 2024 8.100 8.200 8.060 8.200 29,939 +0.08(+0.99%)
Aug 16, 2024 8.100 8.170 8.050 8.120 5,393 -0.04(-0.49%)
Aug 15, 2024 8.230 8.230 8.020 8.160 30,905 -0.06(-0.73%)
Aug 14, 2024 8.200 8.230 8.110 8.220 8,083 -0.02(-0.24%)
Aug 13, 2024 8.110 8.290 8.110 8.240 15,781 +0.14(+1.73%)
Aug 12, 2024 8.050 8.100 8.030 8.100 4,648 +0.04(+0.50%)
Aug 09, 2024 8.150 8.195 8.020 8.060 16,132 -0.08(-0.98%)
Aug 08, 2024 8.010 8.140 8.010 8.140 14,033 +0.20(+2.52%)
Aug 07, 2024 8.140 8.348 7.880 7.940 111,390 -0.17(-2.10%)
Aug 06, 2024 8.130 8.150 8.060 8.110 32,348 +0.06(+0.75%)
Aug 05, 2024 8.200 8.200 8.031 8.050 24,224 -0.24(-2.90%)
Aug 02, 2024 8.300 8.354 8.230 8.290 17,341 -0.02(-0.24%)
Aug 01, 2024 8.430 8.430 8.310 8.310 38,017 -0.08(-0.95%)
Jul 31, 2024 8.390 8.430 8.350 8.390 29,044 +0.01(+0.12%)
Jul 30, 2024 8.430 8.470 8.348 8.380 34,695 -0.06(-0.71%)
Jul 29, 2024 8.430 8.560 8.410 8.440 40,514 +0.01(+0.12%)
Jul 26, 2024 8.410 8.510 8.410 8.430 28,383 +0.03(+0.36%)
Jul 25, 2024 8.380 8.400 8.370 8.400 32,212 +0.05(+0.60%)
Jul 24, 2024 8.350 8.400 8.310 8.350 86,376 -0.01(-0.12%)
Jul 23, 2024 8.390 8.410 8.320 8.360 47,950 +0.00(+0.00%)
Jul 22, 2024 8.480 8.550 8.250 8.360 45,500 -0.05(-0.59%)
Jul 19, 2024 8.430 8.485 8.350 8.410 28,519 -0.02(-0.24%)
Jul 18, 2024 8.490 8.490 8.400 8.430 58,309 +0.01(+0.12%)
Jul 17, 2024 8.360 8.420 8.360 8.420 104,108 -0.02(-0.24%)
Jul 16, 2024 8.490 8.550 8.370 8.440 35,464 -0.04(-0.47%)
Jul 15, 2024 8.360 8.480 8.330 8.480 105,560 +0.08(+0.95%)
Jul 12, 2024 8.410 8.480 8.370 8.400 91,059 -0.06(-0.71%)
Jul 11, 2024 8.350 8.500 8.350 8.460 144,878 +0.11(+1.32%)
Jul 10, 2024 8.230 8.350 8.180 8.350 90,202 +0.15(+1.83%)
Jul 09, 2024 8.230 8.240 8.120 8.200 30,971 +0.01(+0.12%)
Jul 08, 2024 8.110 8.190 8.100 8.190 20,163 +0.08(+0.99%)
Jul 05, 2024 8.000 8.150 7.960 8.110 60,996 +0.12(+1.50%)
Jul 03, 2024 8.090 8.090 7.980 7.990 10,898 -0.07(-0.87%)
Jul 02, 2024 8.080 8.130 7.980 8.060 34,476 -0.07(-0.86%)
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.