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

Hub Group Inc A (NQ: HUBG )

43.03 -0.46 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2004 4.118 4.460 4.091 4.287 590,223 +0.23(+5.60%)
Apr 29, 2004 4.225 4.229 4.014 4.060 609,938 -0.15(-3.63%)
Apr 28, 2004 4.430 4.430 4.143 4.213 226,513 -0.21(-4.75%)
Apr 27, 2004 4.269 4.480 4.238 4.423 457,855 +0.19(+4.37%)
Apr 26, 2004 4.126 4.263 4.082 4.238 391,873 +0.11(+2.56%)
Apr 23, 2004 3.975 4.163 3.957 4.132 327,097 +0.18(+4.59%)
Apr 22, 2004 3.737 4.014 3.717 3.951 360,491 +0.13(+3.35%)
Apr 21, 2004 3.743 3.870 3.733 3.823 442,969 +0.09(+2.50%)
Apr 20, 2004 3.641 3.758 3.614 3.729 317,843 +0.10(+2.77%)
Apr 19, 2004 3.553 3.649 3.548 3.629 98,974 +0.03(+0.72%)
Apr 16, 2004 3.604 3.635 3.562 3.603 67,189 +0.06(+1.79%)
Apr 15, 2004 3.604 3.604 3.495 3.539 63,166 +0.03(+0.92%)
Apr 14, 2004 3.654 3.654 3.491 3.507 66,385 -0.13(-3.55%)
Apr 13, 2004 3.604 3.666 3.604 3.636 237,779 +0.03(+0.93%)
Apr 12, 2004 3.424 3.655 3.424 3.603 80,466 +0.14(+3.91%)
Apr 08, 2004 3.424 3.483 3.358 3.467 117,883 +0.11(+3.37%)
Apr 07, 2004 3.465 3.528 3.318 3.354 209,615 -0.11(-3.23%)
Apr 06, 2004 3.662 3.674 3.466 3.466 133,172 -0.19(-5.20%)
Apr 05, 2004 3.604 3.851 3.500 3.656 244,216 +0.06(+1.69%)
Apr 02, 2004 3.609 3.634 3.524 3.595 63,568 -0.01(-0.34%)
Apr 01, 2004 3.676 3.701 3.529 3.608 111,044 -0.10(-2.71%)
Mar 31, 2004 3.639 3.771 3.449 3.708 163,749 +0.04(+1.15%)
Mar 30, 2004 3.640 3.666 3.592 3.666 107,423 +0.04(+1.10%)
Mar 29, 2004 3.426 3.629 3.426 3.626 228,123 +0.17(+4.89%)
Mar 26, 2004 3.483 3.511 3.456 3.457 233,755 -0.03(-0.75%)
Mar 25, 2004 3.380 3.497 3.378 3.483 140,012 -0.01(-0.43%)
Mar 24, 2004 3.480 3.505 3.413 3.498 145,644 +0.02(+0.46%)
Mar 23, 2004 3.505 3.505 3.379 3.482 78,455 -0.00(-0.11%)
Mar 22, 2004 3.471 3.505 3.416 3.486 143,230 +0.03(+0.79%)
Mar 19, 2004 3.430 3.498 3.362 3.459 170,991 -0.02(-0.47%)
Mar 18, 2004 3.355 3.480 3.355 3.475 88,915 +0.15(+4.56%)
Mar 17, 2004 3.481 3.502 3.323 3.323 193,522 -0.06(-1.65%)
Mar 16, 2004 3.449 3.465 3.368 3.379 98,571 +0.02(+0.52%)
Mar 15, 2004 3.355 3.446 3.323 3.362 86,904 -0.03(-0.88%)
Mar 12, 2004 3.355 3.405 3.295 3.391 133,977 +0.05(+1.53%)
Mar 11, 2004 3.219 3.391 3.219 3.341 321,867 +0.10(+3.07%)
Mar 10, 2004 3.548 3.548 3.139 3.241 803,460 -0.29(-8.17%)
Mar 09, 2004 3.501 3.579 3.480 3.529 294,910 +0.03(+0.82%)
Mar 08, 2004 3.604 3.728 3.385 3.501 210,018 -0.11(-3.16%)
Mar 05, 2004 3.641 3.666 3.615 3.615 106,618 -0.04(-1.16%)
Mar 04, 2004 3.666 3.679 3.634 3.657 59,947 -0.01(-0.24%)
Mar 03, 2004 3.698 3.708 3.639 3.666 226,111 -0.01(-0.24%)
Mar 02, 2004 3.728 3.834 3.674 3.675 369,744 -0.14(-3.55%)
Mar 01, 2004 3.469 3.828 3.469 3.810 359,686 +0.28(+7.84%)
Feb 27, 2004 3.473 3.542 3.466 3.533 360,088 +0.07(+1.90%)
Feb 26, 2004 3.449 3.467 3.394 3.467 173,808 +0.03(+0.98%)
Feb 25, 2004 3.406 3.455 3.400 3.434 197,948 +0.02(+0.47%)
Feb 24, 2004 3.336 3.442 3.332 3.418 338,362 +0.06(+1.81%)
Feb 23, 2004 3.461 3.541 3.355 3.357 640,917 -0.21(-5.99%)
Feb 20, 2004 3.312 3.628 3.312 3.570 562,865 +0.24(+7.20%)
Feb 19, 2004 3.194 3.380 3.129 3.331 842,487 +0.29(+9.39%)
Feb 18, 2004 3.107 3.107 2.832 3.045 169,382 -0.08(-2.47%)
Feb 17, 2004 3.126 3.126 3.107 3.122 106,216 -0.00(-0.12%)
Feb 13, 2004 3.157 3.157 3.119 3.126 26,956 +0.00(+0.04%)
Feb 12, 2004 3.076 3.165 3.076 3.124 142,426 +0.04(+1.38%)
Feb 11, 2004 3.045 3.107 3.027 3.082 525,448 +0.04(+1.47%)
Feb 10, 2004 3.070 3.070 2.988 3.037 92,939 +0.08(+2.69%)
Feb 09, 2004 2.909 3.068 2.909 2.958 262,321 +0.01(+0.42%)
Feb 06, 2004 2.945 2.957 2.930 2.945 67,994 +0.00(+0.00%)
Feb 05, 2004 2.920 2.958 2.920 2.945 62,361 +0.02(+0.85%)
Feb 04, 2004 2.920 2.945 2.867 2.920 179,843 +0.00(+0.00%)
Feb 03, 2004 2.945 2.945 2.865 2.920 100,181 +0.02(+0.73%)
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.