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

Hope Bancorp Inc (NQ: HOPE )

10.53 +0.17 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2023 10.31 10.38 10.17 10.27 964,442 -0.04(-0.37%)
Jul 28, 2023 10.20 10.40 10.07 10.31 1,000,185 +0.25(+2.44%)
Jul 27, 2023 10.04 10.34 9.984 10.06 1,514,189 +0.07(+0.66%)
Jul 26, 2023 9.478 10.11 9.478 9.998 1,521,244 +0.61(+6.45%)
Jul 25, 2023 9.449 9.637 9.350 9.392 1,201,174 -0.03(-0.30%)
Jul 24, 2023 9.165 9.544 9.132 9.421 1,076,800 +0.40(+4.40%)
Jul 21, 2023 9.184 9.184 8.976 9.024 935,082 -0.08(-0.83%)
Jul 20, 2023 9.165 9.175 8.919 9.099 1,016,139 -0.10(-1.13%)
Jul 19, 2023 8.910 9.222 8.820 9.203 937,511 +0.36(+4.06%)
Jul 18, 2023 8.541 8.910 8.513 8.844 1,037,891 +0.33(+3.89%)
Jul 17, 2023 8.333 8.584 8.324 8.513 687,806 +0.17(+2.04%)
Jul 14, 2023 8.551 8.569 8.238 8.342 756,732 -0.14(-1.67%)
Jul 13, 2023 8.418 8.617 8.357 8.484 996,592 +0.12(+1.47%)
Jul 12, 2023 8.399 8.532 8.305 8.361 1,267,242 +0.17(+2.08%)
Jul 11, 2023 8.163 8.210 8.040 8.191 1,091,933 +0.09(+1.05%)
Jul 10, 2023 8.040 8.276 8.030 8.106 932,160 +0.01(+0.12%)
Jul 07, 2023 7.860 8.201 7.860 8.097 1,589,334 +0.26(+3.38%)
Jul 06, 2023 7.945 7.964 7.695 7.832 840,235 -0.19(-2.36%)
Jul 05, 2023 8.068 8.125 7.936 8.021 772,471 -0.11(-1.40%)
Jul 03, 2023 7.983 8.172 7.983 8.134 414,277 +0.17(+2.14%)
Jun 30, 2023 8.153 8.163 7.955 7.964 831,465 -0.12(-1.52%)
Jun 29, 2023 7.964 8.120 7.955 8.087 838,408 +0.20(+2.52%)
Jun 28, 2023 7.832 7.903 7.727 7.888 889,964 +0.02(+0.24%)
Jun 27, 2023 7.851 7.974 7.699 7.870 580,887 +0.04(+0.48%)
Jun 26, 2023 7.775 7.926 7.766 7.832 734,325 +0.08(+0.98%)
Jun 23, 2023 7.737 7.888 7.680 7.756 1,125,319 -0.09(-1.20%)
Jun 22, 2023 8.049 8.049 7.775 7.851 803,652 -0.23(-2.81%)
Jun 21, 2023 8.248 8.257 8.068 8.078 603,492 -0.19(-2.29%)
Jun 20, 2023 8.409 8.560 8.229 8.267 906,283 -0.13(-1.58%)
Jun 16, 2023 8.371 8.551 8.191 8.399 3,404,294 -0.09(-1.11%)
Jun 15, 2023 8.267 8.517 8.267 8.494 919,624 +0.18(+2.16%)
Jun 14, 2023 8.626 8.697 8.287 8.314 1,019,896 -0.29(-3.41%)
Jun 13, 2023 8.513 8.740 8.399 8.607 990,188 +0.14(+1.68%)
Jun 12, 2023 8.541 8.740 8.366 8.465 956,199 -0.09(-1.00%)
Jun 09, 2023 8.617 8.655 8.480 8.551 862,271 -0.06(-0.66%)
Jun 08, 2023 8.853 8.901 8.480 8.607 1,324,614 -0.28(-3.19%)
Jun 07, 2023 8.730 9.005 8.626 8.891 1,211,727 +0.27(+3.18%)
Jun 06, 2023 8.002 8.749 8.002 8.617 1,063,456 +0.59(+7.30%)
Jun 05, 2023 8.286 8.286 7.893 8.030 915,760 -0.26(-3.19%)
Jun 02, 2023 7.851 8.324 7.813 8.295 1,209,292 +0.61(+8.00%)
Jun 01, 2023 7.643 7.868 7.520 7.680 935,924 +0.09(+1.25%)
May 31, 2023 7.841 7.888 7.501 7.586 1,044,387 -0.32(-4.07%)
May 30, 2023 7.917 7.964 7.719 7.907 803,250 +0.01(+0.12%)
May 26, 2023 7.841 7.917 7.680 7.898 710,016 +0.06(+0.72%)
May 25, 2023 7.898 8.002 7.737 7.841 615,602 -0.13(-1.66%)
May 24, 2023 8.059 8.228 7.926 7.974 618,249 -0.16(-1.98%)
May 23, 2023 7.993 8.333 7.974 8.134 1,284,643 +0.16(+2.02%)
May 22, 2023 7.775 7.997 7.628 7.974 844,616 +0.28(+3.69%)
May 19, 2023 8.011 8.049 7.586 7.690 1,179,107 -0.23(-2.87%)
May 18, 2023 7.832 8.021 7.728 7.917 1,483,100 +0.09(+1.09%)
May 17, 2023 7.416 7.870 7.373 7.832 1,312,015 +0.59(+8.09%)
May 16, 2023 7.387 7.539 7.236 7.245 1,252,486 -0.14(-1.92%)
May 15, 2023 7.151 7.444 7.151 7.387 1,387,442 +0.23(+3.17%)
May 12, 2023 7.189 7.321 7.051 7.160 897,262 +0.03(+0.40%)
May 11, 2023 7.141 7.264 7.094 7.132 970,829 -0.16(-2.20%)
May 10, 2023 7.444 7.501 7.160 7.293 937,632 +0.00(+0.00%)
May 09, 2023 7.293 7.387 7.080 7.293 1,219,792 -0.07(-0.96%)
May 08, 2023 7.775 7.860 7.359 7.364 1,292,833 -0.25(-3.29%)
May 05, 2023 7.520 7.709 7.444 7.614 2,589,396 +0.43(+5.92%)
May 04, 2023 7.349 7.406 7.018 7.189 2,286,781 -0.40(-5.24%)
May 03, 2023 7.595 7.907 7.524 7.586 2,353,350 +0.08(+1.01%)
May 02, 2023 8.235 8.235 7.464 7.510 2,033,246 -0.76(-9.21%)
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.