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 )

10.57 -0.21 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 30, 2017 10.20 10.20 9.939 9.960 58,791 -0.21(-2.07%)
Nov 29, 2017 10.02 10.20 9.898 10.17 105,301 +0.17(+1.75%)
Nov 28, 2017 9.939 9.996 9.820 9.996 62,488 +0.11(+1.09%)
Nov 27, 2017 9.683 9.986 9.683 9.888 35,348 +0.21(+2.18%)
Nov 24, 2017 9.785 9.785 9.652 9.677 16,902 -0.06(-0.63%)
Nov 22, 2017 9.903 9.929 9.739 9.739 27,532 -0.11(-1.15%)
Nov 21, 2017 9.847 9.896 9.667 9.852 54,668 +0.06(+0.63%)
Nov 20, 2017 9.672 9.796 9.672 9.790 32,150 +0.14(+1.49%)
Nov 17, 2017 9.544 9.708 9.523 9.647 52,465 +0.04(+0.43%)
Nov 16, 2017 9.533 9.693 9.523 9.605 31,365 +0.15(+1.63%)
Nov 15, 2017 9.415 9.559 9.415 9.451 21,755 -0.02(-0.16%)
Nov 14, 2017 9.436 9.508 9.374 9.467 31,315 +0.09(+0.93%)
Nov 13, 2017 9.436 9.446 9.266 9.379 57,406 -0.05(-0.54%)
Nov 10, 2017 9.492 9.562 9.364 9.431 44,209 -0.04(-0.43%)
Nov 09, 2017 9.528 9.652 9.359 9.472 59,803 -0.17(-1.81%)
Nov 08, 2017 9.801 9.816 9.559 9.647 36,473 -0.21(-2.14%)
Nov 07, 2017 10.20 10.26 9.729 9.857 83,401 -0.40(-3.86%)
Nov 06, 2017 10.03 10.27 10.02 10.25 44,348 +0.22(+2.20%)
Nov 03, 2017 10.27 10.27 10.02 10.03 38,487 -0.24(-2.30%)
Nov 02, 2017 10.04 10.38 10.02 10.27 150,665 +0.21(+2.04%)
Nov 01, 2017 10.09 10.10 10.02 10.06 48,687 +0.04(+0.36%)
Oct 31, 2017 10.04 10.09 10.00 10.03 57,233 +0.01(+0.05%)
Oct 30, 2017 10.05 10.13 9.981 10.02 76,256 -0.10(-0.97%)
Oct 27, 2017 9.975 10.17 9.960 10.12 204,567 +0.13(+1.29%)
Oct 26, 2017 10.02 10.07 9.950 9.991 26,847 +0.03(+0.26%)
Oct 25, 2017 9.975 10.05 9.950 9.965 40,396 +0.00(+0.00%)
Oct 24, 2017 10.01 10.09 9.955 9.965 97,765 +0.02(+0.15%)
Oct 23, 2017 9.991 9.991 9.945 9.950 42,040 -0.04(-0.41%)
Oct 20, 2017 10.02 10.02 9.909 9.991 82,154 +0.00(+0.00%)
Oct 19, 2017 9.981 9.996 9.873 9.991 27,630 +0.03(+0.31%)
Oct 18, 2017 9.903 9.996 9.893 9.960 56,956 +0.04(+0.41%)
Oct 17, 2017 9.903 9.950 9.893 9.919 32,698 -0.06(-0.57%)
Oct 16, 2017 9.991 10.02 9.878 9.975 32,846 +0.02(+0.21%)
Oct 13, 2017 10.06 10.06 9.837 9.955 48,698 -0.07(-0.67%)
Oct 12, 2017 10.10 10.21 10.00 10.02 61,675 -0.07(-0.66%)
Oct 11, 2017 10.08 10.14 10.04 10.09 81,510 +0.01(+0.05%)
Oct 10, 2017 10.02 10.08 9.914 10.08 50,786 +0.09(+0.87%)
Oct 09, 2017 10.02 10.12 9.945 9.996 32,192 -0.02(-0.21%)
Oct 06, 2017 9.911 10.02 9.881 10.02 25,727 -0.02(-0.15%)
Oct 05, 2017 9.950 10.09 9.950 10.03 34,449 +0.04(+0.36%)
Oct 04, 2017 9.975 10.02 9.842 9.996 59,560 -0.01(-0.10%)
Oct 03, 2017 9.898 10.02 9.879 10.01 105,957 +0.16(+1.67%)
Oct 02, 2017 9.713 9.869 9.410 9.842 125,302 +0.17(+1.81%)
Sep 29, 2017 9.663 9.770 9.663 9.667 58,091 -0.11(-1.16%)
Sep 28, 2017 9.685 9.801 9.621 9.780 46,893 +0.02(+0.16%)
Sep 27, 2017 9.497 9.837 9.497 9.765 120,155 +0.27(+2.81%)
Sep 26, 2017 9.533 9.533 9.467 9.497 16,377 +0.02(+0.16%)
Sep 25, 2017 9.436 9.554 9.436 9.482 22,596 -0.01(-0.11%)
Sep 22, 2017 9.431 9.533 9.426 9.492 31,879 +0.01(+0.05%)
Sep 21, 2017 9.441 9.503 9.405 9.487 24,483 +0.10(+1.04%)
Sep 20, 2017 9.251 9.395 9.194 9.390 49,315 +0.10(+1.11%)
Sep 19, 2017 9.328 9.328 9.205 9.287 40,857 -0.04(-0.44%)
Sep 18, 2017 9.169 9.384 9.151 9.328 32,908 +0.13(+1.40%)
Sep 15, 2017 9.071 9.225 9.004 9.199 302,937 +0.15(+1.65%)
Sep 14, 2017 8.948 9.148 8.948 9.050 37,948 -0.01(-0.06%)
Sep 13, 2017 8.963 9.163 8.351 9.056 33,533 +0.03(+0.34%)
Sep 12, 2017 8.906 9.127 8.850 9.025 58,139 +0.10(+1.15%)
Sep 11, 2017 8.691 8.937 8.691 8.922 92,984 +0.36(+4.20%)
Sep 08, 2017 8.223 8.583 8.180 8.562 129,230 +0.22(+2.65%)
Sep 07, 2017 8.680 8.680 8.254 8.341 176,989 -0.30(-3.45%)
Sep 06, 2017 8.747 8.829 8.526 8.639 110,452 -0.11(-1.23%)
Sep 05, 2017 8.824 8.824 8.634 8.747 146,349 -0.01(-0.06%)
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.