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

Mediaco Holding Inc Cl A (NQ: MDIA )

1.620 -0.130 (-7.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 18, 2024 1.760 1.760 1.600 1.620 22,885 -0.13(-7.43%)
Sep 17, 2024 1.820 1.830 1.560 1.750 78,465 -0.07(-3.85%)
Sep 16, 2024 2.240 2.310 1.710 1.820 79,521 -0.24(-11.65%)
Sep 13, 2024 2.080 2.200 2.020 2.060 30,298 +0.01(+0.49%)
Sep 12, 2024 2.410 2.710 2.000 2.050 55,130 -0.30(-12.77%)
Sep 11, 2024 2.720 2.940 2.280 2.350 34,152 -0.34(-12.64%)
Sep 10, 2024 3.160 3.195 2.520 2.690 61,198 -0.57(-17.48%)
Sep 09, 2024 3.790 4.240 3.250 3.260 38,250 -0.41(-11.17%)
Sep 06, 2024 3.380 3.800 3.380 3.670 26,624 +0.16(+4.56%)
Sep 05, 2024 3.370 3.610 3.330 3.510 15,247 +0.10(+3.08%)
Sep 04, 2024 3.330 3.430 3.330 3.405 4,346 +0.07(+2.25%)
Sep 03, 2024 3.320 3.439 3.320 3.330 5,840 -0.02(-0.60%)
Aug 30, 2024 3.370 3.425 3.330 3.350 5,832 -0.08(-2.45%)
Aug 29, 2024 3.400 3.510 3.250 3.434 17,541 -0.08(-2.17%)
Aug 28, 2024 3.510 3.515 3.280 3.510 15,672 -0.01(-0.28%)
Aug 27, 2024 3.540 3.620 3.390 3.520 7,169 -0.02(-0.56%)
Aug 26, 2024 3.460 3.580 3.300 3.540 11,569 +0.12(+3.51%)
Aug 23, 2024 3.500 3.780 3.290 3.420 14,839 -0.08(-2.29%)
Aug 22, 2024 3.980 4.100 3.460 3.500 23,816 -0.60(-14.63%)
Aug 21, 2024 3.840 4.170 3.500 4.100 35,083 +0.30(+8.04%)
Aug 20, 2024 4.120 4.510 3.620 3.795 70,375 -0.41(-9.64%)
Aug 19, 2024 4.210 4.467 4.100 4.200 24,930 -0.22(-4.98%)
Aug 16, 2024 5.370 5.370 3.940 4.420 131,172 -0.95(-17.69%)
Aug 15, 2024 5.730 5.730 5.270 5.370 29,676 -0.23(-4.11%)
Aug 14, 2024 5.010 5.600 5.010 5.600 115,253 +0.60(+12.00%)
Aug 13, 2024 4.900 5.390 4.690 5.000 106,245 -0.03(-0.60%)
Aug 12, 2024 4.040 5.160 3.910 5.030 217,573 +1.00(+24.81%)
Aug 09, 2024 3.950 4.050 3.620 4.030 6,892 +0.10(+2.54%)
Aug 08, 2024 3.710 4.020 3.440 3.930 14,877 +0.09(+2.34%)
Aug 07, 2024 3.740 4.020 3.520 3.840 34,145 +0.18(+4.92%)
Aug 06, 2024 3.600 3.730 3.446 3.660 7,007 +0.08(+2.23%)
Aug 05, 2024 3.330 3.590 3.140 3.580 21,281 +0.10(+2.87%)
Aug 02, 2024 3.560 3.720 3.380 3.480 33,173 -0.02(-0.57%)
Aug 01, 2024 3.620 3.622 3.500 3.500 11,638 -0.14(-3.85%)
Jul 31, 2024 4.300 4.300 3.500 3.640 33,383 -0.65(-15.15%)
Jul 30, 2024 4.180 4.340 4.000 4.290 42,531 +0.17(+4.00%)
Jul 29, 2024 4.200 4.350 3.940 4.125 55,368 -0.07(-1.55%)
Jul 26, 2024 3.670 4.190 3.490 4.190 64,826 +0.69(+19.71%)
Jul 25, 2024 2.880 3.600 2.810 3.500 110,894 +0.54(+18.24%)
Jul 24, 2024 2.880 2.970 2.869 2.960 7,218 +0.08(+2.60%)
Jul 23, 2024 2.810 2.950 2.801 2.885 5,896 +0.01(+0.52%)
Jul 22, 2024 2.940 2.973 2.690 2.870 39,823 -0.13(-4.33%)
Jul 19, 2024 3.010 3.320 2.920 3.000 25,079 -0.06(-1.96%)
Jul 18, 2024 3.490 3.500 2.910 3.060 113,038 -0.43(-12.32%)
Jul 17, 2024 2.980 3.490 2.980 3.490 131,116 +0.45(+14.80%)
Jul 16, 2024 3.140 3.260 3.020 3.040 54,620 -0.18(-5.59%)
Jul 15, 2024 3.470 3.470 3.150 3.220 28,808 -0.25(-7.20%)
Jul 12, 2024 3.560 3.560 2.910 3.470 82,626 -0.08(-2.25%)
Jul 11, 2024 3.360 3.660 3.360 3.550 33,180 +0.13(+3.80%)
Jul 10, 2024 3.690 3.690 3.320 3.420 42,786 -0.24(-6.56%)
Jul 09, 2024 3.760 3.850 3.460 3.660 93,391 -0.08(-2.14%)
Jul 08, 2024 3.460 3.740 3.310 3.740 88,432 +0.42(+12.65%)
Jul 05, 2024 3.120 3.320 2.740 3.320 65,559 +0.18(+5.73%)
Jul 03, 2024 2.990 3.330 2.970 3.140 65,453 +0.17(+5.72%)
Jul 02, 2024 2.910 2.990 2.750 2.970 60,143 +0.01(+0.34%)
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.