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

Harborone Bancorp Inc (NQ: HONE )

10.49 -0.08 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2019 9.345 9.428 9.280 9.419 396,656 +0.06(+0.69%)
Oct 30, 2019 9.336 9.387 9.308 9.354 180,143 -0.06(-0.59%)
Oct 29, 2019 9.428 9.428 9.354 9.410 239,245 +0.00(+0.00%)
Oct 28, 2019 9.419 9.479 9.405 9.410 218,000 +0.00(+0.00%)
Oct 25, 2019 9.437 9.493 9.410 9.410 326,175 -0.06(-0.68%)
Oct 24, 2019 9.437 9.483 9.363 9.474 570,385 +0.06(+0.69%)
Oct 23, 2019 9.465 9.483 9.327 9.410 314,118 -0.05(-0.49%)
Oct 22, 2019 9.456 9.493 9.391 9.456 414,719 +0.01(+0.10%)
Oct 21, 2019 9.244 9.502 9.244 9.447 948,086 +0.23(+2.50%)
Oct 18, 2019 9.262 9.308 9.197 9.216 313,925 -0.02(-0.20%)
Oct 17, 2019 9.253 9.280 9.216 9.234 353,431 -0.01(-0.10%)
Oct 16, 2019 9.225 9.262 9.207 9.244 305,453 +0.08(+0.91%)
Oct 15, 2019 9.179 9.216 9.161 9.161 203,742 -0.01(-0.10%)
Oct 14, 2019 9.207 9.207 9.151 9.170 190,815 -0.05(-0.50%)
Oct 11, 2019 9.262 9.271 9.197 9.216 324,332 -0.02(-0.20%)
Oct 10, 2019 9.225 9.271 9.197 9.234 416,817 +0.00(+0.00%)
Oct 09, 2019 9.188 9.253 9.142 9.234 326,697 +0.05(+0.55%)
Oct 08, 2019 9.207 9.225 9.142 9.184 383,303 -0.06(-0.65%)
Oct 07, 2019 9.262 9.280 9.211 9.244 371,898 -0.00(-0.05%)
Oct 04, 2019 9.234 9.271 9.188 9.248 157,071 +0.00(+0.05%)
Oct 03, 2019 9.271 9.285 9.151 9.244 272,543 -0.04(-0.40%)
Oct 02, 2019 9.327 9.336 9.253 9.280 413,439 -0.05(-0.49%)
Oct 01, 2019 9.299 9.354 9.244 9.327 578,969 +0.04(+0.45%)
Sep 30, 2019 9.299 9.317 9.216 9.285 495,148 -0.00(-0.05%)
Sep 27, 2019 9.308 9.336 9.280 9.290 507,311 +0.00(+0.00%)
Sep 26, 2019 9.299 9.327 9.280 9.290 364,555 -0.01(-0.10%)
Sep 25, 2019 9.345 9.345 9.289 9.299 454,795 -0.01(-0.10%)
Sep 24, 2019 9.336 9.363 9.304 9.308 605,189 -0.04(-0.44%)
Sep 23, 2019 9.327 9.391 9.317 9.350 590,019 -0.01(-0.15%)
Sep 20, 2019 9.336 9.363 9.308 9.363 527,148 +0.05(+0.49%)
Sep 19, 2019 9.317 9.410 9.299 9.317 733,973 +0.00(+0.00%)
Sep 18, 2019 9.391 9.391 9.294 9.317 308,505 -0.07(-0.79%)
Sep 17, 2019 9.391 9.410 9.290 9.391 507,619 -0.02(-0.20%)
Sep 16, 2019 9.299 9.410 9.262 9.410 716,807 +0.06(+0.69%)
Sep 13, 2019 9.419 9.447 9.336 9.345 417,014 -0.03(-0.30%)
Sep 12, 2019 9.419 9.419 9.336 9.373 322,385 -0.05(-0.49%)
Sep 11, 2019 9.428 9.493 9.336 9.419 968,006 +0.01(+0.10%)
Sep 10, 2019 9.262 9.419 9.253 9.410 1,812,358 +0.15(+1.59%)
Sep 09, 2019 9.197 9.271 9.188 9.262 902,058 +0.11(+1.21%)
Sep 06, 2019 9.170 9.207 9.128 9.151 548,177 +0.06(+0.61%)
Sep 05, 2019 9.022 9.179 9.022 9.096 557,864 +0.06(+0.61%)
Sep 04, 2019 9.050 9.133 9.013 9.041 359,337 -0.03(-0.31%)
Sep 03, 2019 9.170 9.170 9.041 9.068 433,245 -0.12(-1.31%)
Aug 30, 2019 9.234 9.244 9.142 9.188 242,923 -0.03(-0.30%)
Aug 29, 2019 9.188 9.253 9.179 9.216 601,265 +0.05(+0.50%)
Aug 28, 2019 9.114 9.207 9.096 9.170 461,129 +0.05(+0.51%)
Aug 27, 2019 9.179 9.216 9.078 9.124 938,742 -0.07(-0.80%)
Aug 26, 2019 9.308 9.345 9.179 9.197 1,002,434 -0.11(-1.19%)
Aug 23, 2019 9.345 9.391 9.262 9.308 833,919 -0.07(-0.79%)
Aug 22, 2019 9.373 9.428 9.345 9.382 738,161 +0.02(+0.20%)
Aug 21, 2019 9.363 9.428 9.271 9.363 653,212 -0.06(-0.59%)
Aug 20, 2019 9.483 9.483 9.405 9.419 706,512 +0.00(+0.00%)
Aug 19, 2019 9.391 9.475 9.345 9.419 751,405 +0.07(+0.79%)
Aug 16, 2019 9.345 9.363 9.244 9.345 1,380,471 +0.10(+1.10%)
Aug 15, 2019 8.884 9.594 8.884 9.244 4,526,348 -0.52(-5.34%)
Aug 14, 2019 10.25 10.25 9.706 9.765 636,362 -0.48(-4.67%)
Aug 13, 2019 10.13 10.32 10.13 10.24 229,788 +0.12(+1.17%)
Aug 12, 2019 10.00 10.15 10.00 10.12 161,948 +0.04(+0.36%)
Aug 09, 2019 9.996 10.11 9.898 10.09 329,420 +0.28(+2.88%)
Aug 08, 2019 9.826 9.888 9.765 9.806 135,978 +0.06(+0.58%)
Aug 07, 2019 9.636 9.785 9.611 9.749 111,177 +0.02(+0.21%)
Aug 06, 2019 9.765 9.842 9.647 9.729 134,443 +0.09(+0.96%)
Aug 05, 2019 9.693 9.729 9.616 9.636 143,407 -0.14(-1.42%)
Aug 02, 2019 9.760 9.816 9.657 9.775 126,086 +0.06(+0.64%)
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.