Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BurTech Acquisition Corp. - Class A Common Stock (NQ: BRKH )

11.15 -0.02 (-0.18%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 14, 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 (%)
May 25, 2023 10.25 1 -0.02(-0.19%)
May 24, 2023 10.24 10.27 10.24 10.27 5,892 +0.03(+0.29%)
May 23, 2023 10.24 10.24 10.24 10.24 20,640 +0.00(+0.00%)
May 22, 2023 10.24 10.24 10.24 10.24 5,697 +0.00(+0.00%)
May 18, 2023 10.24 10 +0.01(+0.10%)
May 15, 2023 10.23 99 +0.00(+0.00%)
May 10, 2023 10.23 100 +0.01(+0.05%)
May 09, 2023 10.21 10.23 10.21 10.22 11,639 +0.00(+0.05%)
May 08, 2023 10.21 10.22 10.21 10.22 5,201 +0.01(+0.10%)
May 05, 2023 10.21 10.21 10.21 10.21 1,514 -0.02(-0.20%)
May 02, 2023 10.23 0 +0.02(+0.20%)
May 01, 2023 10.21 10.21 10.21 10.21 6,504 +0.00(+0.00%)
Apr 28, 2023 10.20 10.22 10.20 10.21 44,121 +0.01(+0.10%)
Apr 27, 2023 10.20 10.20 10.20 10.20 5,167 +0.00(+0.00%)
Apr 26, 2023 10.34 10.34 10.20 10.20 248 -0.01(-0.10%)
Apr 25, 2023 10.19 10.21 10.19 10.21 11,927 +0.00(+0.00%)
Apr 24, 2023 10.20 10.21 10.20 10.21 121,804 +0.01(+0.10%)
Apr 21, 2023 10.20 10.20 10.19 10.20 5,380 +0.00(+0.00%)
Apr 20, 2023 10.20 10.20 10.17 10.20 59,866 +0.00(+0.00%)
Apr 19, 2023 10.18 10.20 10.17 10.20 7,210 +0.02(+0.20%)
Apr 13, 2023 10.18 0 +0.02(+0.15%)
Apr 12, 2023 10.17 10.17 10.16 10.16 15,814 -0.01(-0.05%)
Apr 11, 2023 10.16 10.17 10.16 10.17 6,516 +0.00(+0.00%)
Apr 10, 2023 10.17 10.17 10.17 10.17 305 +0.02(+0.20%)
Apr 04, 2023 10.15 5 -0.01(-0.10%)
Apr 03, 2023 10.20 10.20 10.16 10.16 5,541 -0.02(-0.20%)
Mar 31, 2023 10.19 10.19 10.17 10.18 185,003 +0.02(+0.20%)
Mar 30, 2023 10.20 10.20 10.16 10.16 284,726 -0.02(-0.20%)
Mar 29, 2023 10.18 10.18 10.17 10.18 35,406 +0.00(+0.00%)
Mar 28, 2023 10.19 10.19 10.18 10.18 13,624 -0.01(-0.10%)
Mar 27, 2023 10.17 10.19 10.17 10.19 783 -0.01(-0.10%)
Mar 24, 2023 10.17 10.21 10.14 10.20 17,317 +0.04(+0.39%)
Mar 23, 2023 10.17 10.17 10.16 10.16 447 -0.01(-0.10%)
Mar 22, 2023 10.17 10.17 10.15 10.17 49,627 +0.02(+0.20%)
Mar 21, 2023 10.17 10.17 10.15 10.15 17,790 -0.02(-0.20%)
Mar 20, 2023 10.15 10.17 10.15 10.17 57,127 +0.01(+0.10%)
Mar 17, 2023 10.15 10.17 10.14 10.16 7,360 +0.01(+0.10%)
Mar 16, 2023 10.27 10.32 10.10 10.15 1,433,427 -0.03(-0.29%)
Mar 14, 2023 10.18 30 +0.00(+0.00%)
Mar 13, 2023 10.19 10.21 10.18 10.18 43,961 -0.06(-0.59%)
Mar 10, 2023 10.30 10.30 10.24 10.24 180,274 -0.04(-0.39%)
Mar 08, 2023 10.28 3 +0.01(+0.10%)
Mar 07, 2023 10.32 10.32 10.25 10.27 732,566 -0.03(-0.29%)
Mar 06, 2023 10.30 10.31 10.30 10.30 947,689 +0.00(+0.00%)
Mar 03, 2023 10.31 10.31 10.29 10.30 80,038 -0.01(-0.15%)
Mar 02, 2023 10.28 10.31 10.26 10.31 79,506 +0.03(+0.24%)
Mar 01, 2023 10.29 10.30 10.28 10.29 46,707 +0.00(+0.00%)
Feb 28, 2023 10.29 10.29 10.29 10.29 3,015 +0.00(+0.00%)
Feb 27, 2023 10.34 10.35 10.28 10.29 90,972 +0.00(+0.05%)
Feb 24, 2023 10.31 11.47 10.28 10.29 741,771 -0.00(-0.05%)
Feb 23, 2023 10.28 10.30 10.28 10.29 5,143,332 +0.04(+0.39%)
Feb 22, 2023 10.25 10.25 10.24 10.25 133,013 +0.01(+0.10%)
Feb 21, 2023 10.26 10.26 10.24 10.24 232,064 -0.03(-0.29%)
Feb 17, 2023 10.26 10.27 10.26 10.27 10,172 +0.02(+0.20%)
Feb 16, 2023 10.26 10.26 10.25 10.25 78,751 +0.00(+0.00%)
Feb 15, 2023 10.27 10.27 10.25 10.25 60,213 +0.00(+0.00%)
Feb 13, 2023 10.25 79 -0.02(-0.19%)
Feb 10, 2023 10.27 10.28 10.26 10.27 2,337,433 +0.00(+0.00%)
Feb 09, 2023 10.29 10.29 10.27 10.27 103,963 -0.02(-0.19%)
Feb 08, 2023 10.29 10.29 10.29 10.29 140 +0.01(+0.10%)
Feb 07, 2023 10.28 10.28 10.28 10.28 50,860 +0.00(+0.00%)
Feb 06, 2023 10.28 10.29 10.28 10.28 66,845 +0.00(+0.05%)
Feb 03, 2023 10.28 10.28 10.28 10.28 111 +0.01(+0.05%)
Feb 02, 2023 10.27 10.27 10.27 10.27 14,662 +0.00(+0.00%)
Feb 01, 2023 10.28 10.28 10.26 10.27 360,843 +0.01(+0.10%)
Jan 31, 2023 10.27 10.27 10.26 10.26 3,925 +0.00(+0.00%)
Jan 30, 2023 10.28 10.28 10.26 10.26 8,671 +0.00(+0.00%)
Jan 27, 2023 10.28 10.28 10.26 10.26 508,750 +0.01(+0.10%)
Jan 26, 2023 10.28 10.28 10.25 10.25 4,534 -0.01(-0.05%)
Jan 25, 2023 10.26 10.26 10.24 10.26 10,616 -0.00(-0.05%)
Jan 24, 2023 10.24 10.26 10.24 10.26 53,585 +0.03(+0.29%)
Jan 23, 2023 10.26 10.26 10.23 10.23 1,545 -0.02(-0.20%)
Jan 20, 2023 10.26 10.26 10.23 10.25 1,081 -0.01(-0.10%)
Jan 19, 2023 10.26 10.26 10.26 10.26 300 +0.04(+0.39%)
Jan 18, 2023 10.23 10.25 10.22 10.22 16,587 -0.00(-0.05%)
Jan 17, 2023 10.23 10.23 10.22 10.22 6,735 +0.00(+0.05%)
Jan 13, 2023 10.22 10.22 10.22 10.22 9,765 +0.00(+0.00%)
Jan 12, 2023 10.22 10.22 10.22 10.22 431,810 +0.00(+0.00%)
Jan 11, 2023 10.21 10.23 10.20 10.22 182,389 +0.02(+0.20%)
Jan 10, 2023 10.20 10.20 10.20 10.20 3,222 +0.00(+0.00%)
Jan 09, 2023 10.16 10.20 10.16 10.20 2,661 +0.00(+0.00%)
Jan 05, 2023 10.20 0 +0.03(+0.29%)
Jan 04, 2023 10.16 10.17 10.16 10.17 452,221 +0.01(+0.10%)
Jan 03, 2023 10.15 10.17 10.15 10.16 329,321 +0.00(+0.00%)
Dec 30, 2022 10.16 10.16 10.16 10.16 665 +0.00(+0.00%)
Dec 29, 2022 10.16 10.16 10.16 10.16 2,238,000 +0.00(+0.00%)
Dec 28, 2022 10.29 10.70 10.16 10.16 25,521 -0.01(-0.10%)
Dec 27, 2022 10.24 10.24 10.17 10.17 840 -0.02(-0.20%)
Dec 23, 2022 10.19 10.19 10.19 10.19 800 +0.01(+0.10%)
Dec 19, 2022 10.18 1 +0.00(+0.00%)
Dec 16, 2022 10.18 10.18 10.18 10.18 5,300 +0.00(+0.00%)
Dec 15, 2022 10.18 10.18 10.18 10.18 31,266 -0.01(-0.10%)
Dec 14, 2022 10.18 10.19 10.18 10.19 237,931 +0.02(+0.20%)
Dec 13, 2022 10.18 10.18 10.17 10.17 55,653 -0.03(-0.26%)
Dec 09, 2022 10.20 80 +0.01(+0.06%)
Dec 08, 2022 10.19 10.19 10.19 10.19 109 -0.01(-0.10%)
Dec 07, 2022 10.18 10.20 10.18 10.20 1,468,423 +0.01(+0.10%)
Dec 06, 2022 10.23 10.31 10.18 10.19 136,156 -0.04(-0.39%)
Dec 05, 2022 10.23 10.24 10.23 10.23 60,863 +0.04(+0.39%)
Dec 02, 2022 10.19 10.20 10.18 10.19 76,251 +0.00(+0.05%)
Dec 01, 2022 10.19 10.19 10.18 10.19 53,671 +0.01(+0.05%)
Nov 30, 2022 10.18 10.18 10.18 10.18 537,652 +0.01(+0.10%)
Nov 29, 2022 10.17 10.17 10.17 10.17 50,054 -0.00(-0.00%)
Nov 28, 2022 10.18 10.18 10.16 10.17 411,247 +0.00(+0.00%)
Nov 25, 2022 10.17 10.17 10.17 10.17 11,314 +0.00(+0.00%)
Nov 23, 2022 10.15 10.17 10.15 10.17 20,359 +0.02(+0.20%)
Nov 22, 2022 10.15 10.16 10.15 10.15 445,615 +0.00(+0.00%)
Nov 21, 2022 10.15 10.15 10.14 10.15 556,780 -0.01(-0.10%)
Nov 18, 2022 10.16 10.16 10.15 10.16 38,150 +0.01(+0.10%)
Nov 17, 2022 10.16 10.16 10.15 10.15 517,246 +0.00(+0.00%)
Nov 16, 2022 10.13 10.17 10.13 10.15 3,945,673 +0.10(+1.00%)
Nov 15, 2022 10.05 10.05 10.05 10.05 168,836 +0.01(+0.10%)
Nov 14, 2022 10.04 10.04 10.04 10.04 203 -0.01(-0.10%)
Nov 11, 2022 10.04 10.05 10.04 10.05 21,246 +0.01(+0.10%)
Nov 10, 2022 10.04 10.04 10.04 10.04 13,560 +0.00(+0.00%)
Nov 09, 2022 10.05 10.05 10.04 10.04 16,268 -0.01(-0.10%)
Nov 07, 2022 10.05 0 +0.00(+0.00%)
Nov 04, 2022 10.06 10.06 10.05 10.05 2,111 +0.00(+0.00%)
Nov 03, 2022 10.05 10.05 10.05 10.05 216 +0.00(+0.00%)
Nov 02, 2022 10.05 10.05 10.05 10.05 178 +0.00(+0.00%)
Nov 01, 2022 10.05 10.05 10.05 10.05 262 +0.01(+0.10%)
Oct 31, 2022 10.04 10.04 10.04 10.04 3,405 +0.01(+0.10%)
Oct 27, 2022 10.03 6 +0.00(+0.00%)
Oct 26, 2022 10.03 10.03 10.03 10.03 171,167 +0.03(+0.30%)
Oct 24, 2022 10.00 30 +0.00(+0.00%)
Oct 21, 2022 10.00 10.00 10.00 10.00 2,000 +0.00(+0.00%)
Oct 19, 2022 10.00 12,505 -0.01(-0.10%)
Oct 18, 2022 10.01 10.01 10.01 10.01 41,739 +0.01(+0.10%)
Oct 13, 2022 10.00 34 +0.00(+0.00%)
Oct 12, 2022 9.995 10.00 9.995 10.00 40,501 +0.02(+0.20%)
Oct 07, 2022 9.980 0 +0.00(+0.00%)
Oct 06, 2022 9.990 9.990 9.980 9.980 1,510 -0.01(-0.10%)
Oct 05, 2022 9.980 9.990 9.980 9.990 6,625 -0.02(-0.20%)
Sep 29, 2022 10.01 75 +0.01(+0.10%)
Sep 28, 2022 9.980 10.00 9.970 10.00 23,719 +0.02(+0.20%)
Sep 26, 2022 9.980 0 +0.00(+0.00%)
Sep 23, 2022 9.980 9.980 9.980 9.980 100 +0.01(+0.10%)
Sep 22, 2022 9.965 9.970 9.965 9.970 12,675 +0.01(+0.10%)
Sep 21, 2022 9.970 9.970 9.960 9.960 8,020 +0.00(+0.00%)
Sep 20, 2022 9.970 9.970 9.960 9.960 4,002 -0.03(-0.30%)
Sep 19, 2022 9.980 9.990 9.980 9.990 1,143,503 +0.02(+0.20%)
Sep 16, 2022 9.970 9.970 9.970 9.970 300 -0.01(-0.15%)
Sep 15, 2022 9.970 9.990 9.970 9.985 49,959 +0.04(+0.35%)
Sep 14, 2022 9.950 9.950 9.950 9.950 5,025 -0.01(-0.05%)
Sep 13, 2022 9.955 9.955 9.955 9.955 826 -0.01(-0.05%)
Sep 12, 2022 9.950 9.965 9.950 9.960 4,918 +0.01(+0.10%)
Sep 09, 2022 9.950 9.965 9.950 9.950 5,600 -0.03(-0.30%)
Sep 08, 2022 9.980 9.980 9.980 9.980 226 +0.00(+0.00%)
Sep 06, 2022 9.980 1 +0.01(+0.10%)
Sep 02, 2022 9.980 9.980 9.950 9.970 5,632 +0.00(+0.00%)
Sep 01, 2022 9.970 9.970 9.970 9.970 254 +0.00(+0.00%)
Aug 31, 2022 9.950 9.980 9.950 9.970 761 +0.00(+0.00%)
Aug 30, 2022 9.950 9.970 9.950 9.970 3,822 -0.01(-0.10%)
Aug 29, 2022 9.980 9.980 9.980 9.980 308 +0.01(+0.05%)
Aug 25, 2022 9.975 0 -0.03(-0.25%)
Aug 23, 2022 10.00 25 +0.02(+0.20%)
Aug 18, 2022 9.980 2 -0.01(-0.10%)
Aug 11, 2022 9.990 100 -0.01(-0.10%)
Aug 10, 2022 10.00 10.00 10.00 10.00 400 +0.03(+0.30%)
Aug 09, 2022 9.970 9.970 9.970 9.970 57,941 +0.00(+0.00%)
Aug 08, 2022 10.00 10.00 9.970 9.970 2,395 +0.00(+0.00%)
Aug 05, 2022 9.970 9.970 9.970 9.970 2,455 -0.01(-0.10%)
Aug 02, 2022 9.980 1 +0.02(+0.20%)
Aug 01, 2022 9.960 9.960 9.960 9.960 100 -0.01(-0.10%)
Jul 28, 2022 9.970 119 +0.00(+0.00%)
Jul 27, 2022 9.970 9.970 9.970 9.970 115 +0.01(+0.10%)
Jul 26, 2022 9.960 9.963 9.960 9.960 3,000 -0.01(-0.10%)
Jul 25, 2022 9.980 9.980 9.965 9.970 55,324 +0.00(+0.00%)
Jul 22, 2022 9.970 9.970 9.970 9.970 376 +0.01(+0.10%)
Jul 21, 2022 9.960 9.960 9.960 9.960 105,050 +0.02(+0.15%)
Jul 20, 2022 9.950 9.950 9.940 9.945 250,809 +0.01(+0.05%)
Jul 19, 2022 9.970 9.970 9.940 9.940 104,008 +0.01(+0.10%)
Jul 18, 2022 9.980 9.980 9.930 9.930 4,111 -0.06(-0.60%)
Jul 15, 2022 9.990 9.990 9.990 9.990 123 +0.05(+0.50%)
Jul 14, 2022 9.930 9.940 9.930 9.940 1,742 -0.01(-0.10%)
Jul 13, 2022 9.930 9.950 9.930 9.950 7,229 +0.01(+0.15%)
Jul 12, 2022 9.940 9.940 9.935 9.935 139,810 +0.02(+0.15%)
Jul 11, 2022 9.930 9.930 9.920 9.920 22,071 +0.00(+0.00%)
Jul 07, 2022 9.920 0 -0.04(-0.40%)
Jul 06, 2022 9.920 9.960 9.920 9.960 828 +0.04(+0.40%)
Jul 05, 2022 9.920 9.920 9.920 9.920 105 +0.00(+0.00%)
Jul 01, 2022 9.920 9.920 9.920 9.920 14,025 +0.01(+0.10%)
Jun 30, 2022 9.910 9.910 9.910 9.910 2,258 -0.03(-0.30%)
Jun 29, 2022 9.920 9.940 9.920 9.940 7,165 +0.03(+0.30%)
Jun 28, 2022 9.910 9.910 9.910 9.910 389,108 +0.00(+0.00%)
Jun 27, 2022 9.930 9.950 9.910 9.910 626,158 -0.04(-0.40%)
Jun 24, 2022 9.950 9.950 9.950 9.950 373 +0.03(+0.30%)
Jun 16, 2022 9.920 2 -0.01(-0.10%)
Jun 15, 2022 9.930 9.930 9.930 9.930 250,002 +0.01(+0.10%)
Jun 13, 2022 9.920 7 -0.01(-0.05%)
Jun 08, 2022 9.925 0 -0.00(-0.05%)
Jun 07, 2022 9.930 9.930 9.920 9.930 8,077 +0.00(+0.00%)
Jun 03, 2022 9.930 5 +0.02(+0.20%)
Jun 02, 2022 9.910 9.910 9.910 9.910 320 -0.01(-0.10%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.