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

(OP: HZLIF )

0.0891 -0.0071 (-7.38%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 20, 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 (%)
Jun 18, 2024 0.1050 0.1050 0.0911 0.0962 39,600 +0.01(+5.60%)
Jun 17, 2024 0.0922 0.1100 0.0911 0.0911 119,295 -0.00(-1.19%)
Jun 14, 2024 0.0927 0.0927 0.0875 0.0922 10,220 +0.01(+9.76%)
Jun 13, 2024 0.1034 0.1034 0.0840 0.0840 29,967 -0.02(-18.76%)
Jun 12, 2024 0.1032 0.1078 0.0967 0.1034 159,519 -0.00(-1.52%)
Jun 11, 2024 0.1094 0.1094 0.1000 0.1050 95,984 +0.00(+5.00%)
Jun 10, 2024 0.1098 0.1200 0.1000 0.1000 153,867 -0.00(-2.82%)
Jun 07, 2024 0.1000 0.1116 0.0850 0.1029 58,586 -0.00(-3.29%)
Jun 06, 2024 0.1114 0.1155 0.1027 0.1064 144,688 -0.01(-7.07%)
Jun 05, 2024 0.1100 0.1145 0.0947 0.1145 187,369 +0.01(+8.02%)
Jun 04, 2024 0.1150 0.1150 0.1054 0.1060 152,557 +0.00(+3.82%)
Jun 03, 2024 0.0800 0.1116 0.0800 0.1021 499,346 +0.00(+1.19%)
May 31, 2024 0.1010 0.1010 0.0834 0.1009 15,844 +0.01(+16.65%)
May 30, 2024 0.0841 0.0891 0.0840 0.0865 27,112 +0.00(+2.98%)
May 29, 2024 0.0860 0.0928 0.0840 0.0840 90,289 -0.01(-9.58%)
May 28, 2024 0.0860 0.1042 0.0860 0.0929 42,777 -0.01(-8.11%)
May 24, 2024 0.0995 0.1011 0.0995 0.1011 11,950 +0.02(+18.94%)
May 23, 2024 0.0850 0.0950 0.0850 0.0850 225,283 +0.00(+0.00%)
May 22, 2024 0.0890 0.0895 0.0850 0.0850 42,892 -0.01(-7.71%)
May 21, 2024 0.0853 0.0961 0.0853 0.0921 61,475 +0.01(+8.23%)
May 20, 2024 0.0851 0.0976 0.0851 0.0851 78,058 -0.01(-14.64%)
May 17, 2024 0.1010 0.1041 0.0850 0.0997 105,601 -0.00(-3.48%)
May 16, 2024 0.0932 0.1050 0.0900 0.1033 34,674 +0.01(+9.66%)
May 15, 2024 0.0900 0.1034 0.0900 0.0942 61,963 -0.01(-5.14%)
May 14, 2024 0.1010 0.1010 0.0900 0.0993 107,668 -0.00(-0.70%)
May 13, 2024 0.1080 0.1120 0.1000 0.1000 31,037 -0.01(-7.49%)
May 10, 2024 0.1197 0.1197 0.1000 0.1081 21,850 -0.01(-4.51%)
May 09, 2024 0.1207 0.1207 0.0951 0.1132 25,767 +0.00(+1.52%)
May 08, 2024 0.1476 0.1476 0.1115 0.1115 42,828 -0.01(-8.98%)
May 07, 2024 0.1076 0.1225 0.1051 0.1225 49,330 +0.02(+25.00%)
May 06, 2024 0.0900 0.1082 0.0900 0.0980 75,169 -0.00(-2.97%)
May 03, 2024 0.1074 0.1176 0.0950 0.1010 103,177 -0.01(-11.94%)
May 02, 2024 0.1016 0.1331 0.1000 0.1147 1,106,890 +0.02(+19.73%)
May 01, 2024 0.1029 0.1029 0.0926 0.0958 83,352 +0.00(+0.84%)
Apr 30, 2024 0.0915 0.1030 0.0800 0.0950 132,786 +0.01(+13.10%)
Apr 29, 2024 0.0900 0.1052 0.0803 0.0840 280,279 -0.01(-9.68%)
Apr 26, 2024 0.0950 0.1000 0.0930 0.0930 256,090 -0.00(-4.12%)
Apr 25, 2024 0.1025 0.1180 0.0970 0.0970 206,614 -0.01(-9.26%)
Apr 24, 2024 0.1082 0.1200 0.1000 0.1069 260,885 -0.00(-2.82%)
Apr 23, 2024 0.1100 0.1149 0.1100 0.1100 141,613 +0.00(+0.00%)
Apr 22, 2024 0.1188 0.1400 0.1100 0.1100 78,100 -0.01(-4.35%)
Apr 19, 2024 0.1152 0.1400 0.1150 0.1150 92,019 -0.00(-2.13%)
Apr 18, 2024 0.1400 0.1400 0.1150 0.1175 197,834 -0.00(-2.97%)
Apr 17, 2024 0.1292 0.1400 0.1211 0.1211 96,625 -0.00(-3.12%)
Apr 16, 2024 0.1400 0.1400 0.1200 0.1250 143,918 +0.01(+4.17%)
Apr 15, 2024 0.1400 0.1700 0.1200 0.1200 401,512 -0.01(-4.61%)
Apr 12, 2024 0.1303 0.1406 0.1200 0.1258 182,116 +0.01(+4.83%)
Apr 11, 2024 0.1232 0.1350 0.1200 0.1200 191,887 +0.00(+0.00%)
Apr 10, 2024 0.1350 0.1350 0.1200 0.1200 168,217 -0.01(-7.34%)
Apr 09, 2024 0.1400 0.1400 0.1253 0.1295 243,380 +0.00(+2.37%)
Apr 08, 2024 0.1489 0.1489 0.1265 0.1265 458,659 +0.00(+0.00%)
Apr 05, 2024 0.1486 0.1486 0.1240 0.1265 695,671 +0.00(+2.02%)
Apr 04, 2024 0.1457 0.1457 0.1200 0.1240 906,565 -0.00(-3.20%)
Apr 03, 2024 0.1395 0.1395 0.1220 0.1281 840,133 +0.01(+5.69%)
Apr 02, 2024 0.1500 0.1500 0.1212 0.1212 1,358,076 -0.01(-4.94%)
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.