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 UNCHANGED
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 (%)
Oct 29, 2004 9.843 10.03 9.644 9.997 1,662,443 +0.07(+0.70%)
Oct 28, 2004 9.853 10.27 9.853 9.927 1,116,878 -0.11(-1.14%)
Oct 27, 2004 9.818 10.12 9.693 10.04 1,544,961 +0.24(+2.43%)
Oct 26, 2004 9.706 9.803 9.435 9.803 2,105,010 +0.02(+0.18%)
Oct 25, 2004 10.52 10.54 9.524 9.785 3,865,623 -0.75(-7.15%)
Oct 22, 2004 10.42 10.54 10.39 10.54 1,923,155 +0.07(+0.64%)
Oct 21, 2004 10.17 10.70 9.818 10.47 1,921,546 +0.46(+4.59%)
Oct 20, 2004 10.14 10.14 9.820 10.01 737,075 +0.04(+0.40%)
Oct 19, 2004 10.04 10.29 9.972 9.972 1,733,254 -0.02(-0.20%)
Oct 18, 2004 9.992 10.03 9.780 9.992 840,073 +0.06(+0.65%)
Oct 15, 2004 9.457 9.989 9.457 9.927 1,279,421 +0.39(+4.12%)
Oct 14, 2004 9.557 9.855 9.395 9.534 1,472,541 +0.11(+1.19%)
Oct 13, 2004 9.698 9.703 9.375 9.423 558,439 -0.25(-2.57%)
Oct 12, 2004 9.614 9.795 9.614 9.671 1,079,864 -0.03(-0.36%)
Oct 11, 2004 9.594 9.708 9.567 9.706 1,239,188 +0.16(+1.69%)
Oct 08, 2004 9.644 9.679 9.544 9.544 3,693,424 -0.10(-1.06%)
Oct 07, 2004 9.805 9.805 9.641 9.646 2,954,739 -0.13(-1.37%)
Oct 06, 2004 9.293 9.830 9.261 9.780 3,188,093 +0.43(+4.65%)
Oct 05, 2004 9.321 9.395 9.216 9.345 1,668,880 +0.02(+0.27%)
Oct 04, 2004 9.286 9.358 9.047 9.321 1,208,610 +0.06(+0.64%)
Oct 01, 2004 9.244 9.336 9.184 9.261 1,982,701 +0.00(+0.03%)
Sep 30, 2004 9.246 9.393 9.221 9.258 2,087,307 -0.13(-1.35%)
Sep 29, 2004 8.998 9.388 8.938 9.385 5,220,683 +0.41(+4.57%)
Sep 28, 2004 8.933 8.995 8.893 8.975 2,175,821 +0.08(+0.95%)
Sep 27, 2004 8.786 8.938 8.786 8.891 1,973,045 +0.03(+0.36%)
Sep 24, 2004 8.774 8.943 8.727 8.858 1,229,532 +0.13(+1.54%)
Sep 23, 2004 8.724 8.878 8.630 8.724 1,216,657 -0.05(-0.57%)
Sep 22, 2004 8.786 8.811 8.712 8.774 1,892,578 -0.04(-0.42%)
Sep 21, 2004 8.364 8.871 8.364 8.811 2,592,639 +0.41(+4.91%)
Sep 20, 2004 8.319 8.441 7.954 8.399 1,940,858 +0.26(+3.24%)
Sep 17, 2004 7.906 8.138 7.832 8.135 1,662,443 +0.24(+3.09%)
Sep 16, 2004 7.705 7.891 7.678 7.891 2,975,661 +0.26(+3.35%)
Sep 15, 2004 7.456 7.680 7.407 7.635 1,514,384 +0.18(+2.40%)
Sep 14, 2004 7.568 7.568 7.456 7.456 783,746 -0.10(-1.32%)
Sep 13, 2004 7.693 7.693 7.506 7.556 1,055,724 -0.07(-0.88%)
Sep 10, 2004 7.630 7.690 7.568 7.623 859,385 -0.01(-0.10%)
Sep 09, 2004 7.392 7.655 7.387 7.630 1,041,239 +0.19(+2.50%)
Sep 08, 2004 7.332 7.516 7.307 7.444 1,392,075 +0.00(+0.00%)
Sep 07, 2004 7.208 7.479 7.208 7.444 2,426,877 +0.08(+1.05%)
Sep 03, 2004 7.268 7.372 7.158 7.367 1,839,470 +0.10(+1.37%)
Sep 02, 2004 6.706 7.307 6.587 7.268 5,540,941 +0.65(+9.84%)
Sep 01, 2004 6.562 6.758 6.562 6.616 4,314,628 +0.02(+0.38%)
Aug 31, 2004 6.823 6.823 6.527 6.592 3,247,638 -0.17(-2.54%)
Aug 30, 2004 6.897 6.937 6.736 6.763 690,404 -0.16(-2.33%)
Aug 27, 2004 6.882 6.935 6.795 6.925 1,580,367 +0.06(+0.94%)
Aug 26, 2004 6.882 7.019 6.701 6.860 2,537,921 -0.04(-0.54%)
Aug 25, 2004 7.081 7.081 6.810 6.897 1,108,832 -0.11(-1.63%)
Aug 24, 2004 7.104 7.138 6.840 7.012 1,762,222 +0.11(+1.55%)
Aug 23, 2004 7.208 7.208 6.862 6.905 1,765,440 -0.21(-2.94%)
Aug 20, 2004 7.220 7.287 7.056 7.114 1,261,718 -0.08(-1.07%)
Aug 19, 2004 7.367 7.444 7.106 7.191 970,429 +3.61(+100.83%)
Aug 17, 2004 3.527 3.598 3.480 3.580 236,974 +0.10(+2.89%)
Aug 16, 2004 3.450 3.486 3.339 3.480 319,855 +0.06(+1.82%)
Aug 13, 2004 3.575 3.579 3.285 3.418 384,228 -0.17(-4.65%)
Aug 12, 2004 3.620 3.727 3.552 3.584 151,679 -0.09(-2.53%)
Aug 11, 2004 3.660 3.744 3.633 3.677 202,373 -0.10(-2.60%)
Aug 10, 2004 3.573 3.787 3.548 3.775 449,004 +0.20(+5.63%)
Aug 09, 2004 3.511 3.697 3.511 3.574 758,407 +0.06(+1.59%)
Aug 06, 2004 3.795 3.808 3.486 3.518 576,946 -0.29(-7.69%)
Aug 05, 2004 3.915 3.915 3.778 3.812 464,293 -0.06(-1.48%)
Aug 04, 2004 3.948 3.956 3.869 3.869 401,931 -0.08(-1.98%)
Aug 03, 2004 4.039 4.040 3.922 3.947 301,750 -0.13(-3.20%)
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.