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

Houghton Mifflin Har (NQ: HMHC )

21.03 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 6, 2022 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 29, 2019 6.120 6.140 5.840 5.870 251,000 -0.28(-4.55%)
Nov 27, 2019 5.960 6.180 5.960 6.150 360,100 +0.19(+3.19%)
Nov 26, 2019 5.890 6.060 5.850 5.960 826,707 +0.08(+1.36%)
Nov 25, 2019 5.870 6.130 5.850 5.880 894,733 -0.16(-2.57%)
Nov 22, 2019 6.020 6.130 5.960 6.035 670,200 +0.07(+1.09%)
Nov 21, 2019 6.050 6.160 5.880 5.970 725,187 -0.08(-1.24%)
Nov 20, 2019 5.500 6.170 5.400 6.045 1,974,056 +0.56(+10.31%)
Nov 19, 2019 5.580 5.600 5.240 5.480 1,741,018 -0.02(-0.36%)
Nov 18, 2019 5.900 5.970 5.470 5.500 652,380 -0.43(-7.25%)
Nov 15, 2019 6.010 6.080 5.855 5.930 376,000 -0.03(-0.50%)
Nov 14, 2019 6.060 6.060 5.863 5.960 1,158,821 -0.11(-1.81%)
Nov 13, 2019 6.030 6.105 5.960 6.070 454,720 +0.00(+0.00%)
Nov 12, 2019 6.280 6.320 5.980 6.070 949,173 -0.19(-3.04%)
Nov 11, 2019 6.220 6.400 6.178 6.260 799,879 +0.04(+0.72%)
Nov 08, 2019 6.330 6.340 6.120 6.215 486,800 -0.12(-1.97%)
Nov 07, 2019 6.470 6.590 6.180 6.340 690,733 +0.01(+0.16%)
Nov 06, 2019 6.440 6.540 6.175 6.330 859,106 -0.20(-3.06%)
Nov 05, 2019 6.210 6.570 6.150 6.530 706,649 +0.31(+4.98%)
Nov 04, 2019 6.250 6.410 6.160 6.220 668,157 -0.01(-0.16%)
Nov 01, 2019 6.500 6.610 6.130 6.230 817,200 -0.23(-3.56%)
Oct 31, 2019 6.130 6.500 6.100 6.460 954,503 +0.08(+1.25%)
Oct 30, 2019 6.500 6.590 6.340 6.380 1,085,582 -0.11(-1.69%)
Oct 29, 2019 6.520 6.600 6.350 6.490 1,471,652 -0.05(-0.76%)
Oct 28, 2019 6.500 6.590 6.440 6.540 751,447 +0.04(+0.62%)
Oct 25, 2019 6.400 6.605 6.380 6.500 659,400 +0.03(+0.46%)
Oct 24, 2019 6.670 6.850 6.270 6.470 1,207,349 -0.24(-3.58%)
Oct 23, 2019 6.260 6.810 6.220 6.710 1,298,515 +0.36(+5.67%)
Oct 22, 2019 6.190 6.450 5.820 6.350 1,789,221 +0.12(+1.93%)
Oct 21, 2019 5.920 6.340 5.850 6.230 1,647,491 +0.38(+6.50%)
Oct 18, 2019 5.180 5.900 5.100 5.850 1,425,600 +0.63(+12.07%)
Oct 17, 2019 5.010 5.250 4.810 5.220 1,324,393 +0.19(+3.88%)
Oct 16, 2019 4.670 5.040 4.600 5.025 1,497,436 +0.36(+7.60%)
Oct 15, 2019 4.790 4.824 4.530 4.670 431,737 -0.12(-2.51%)
Oct 14, 2019 4.600 4.866 4.520 4.790 551,956 +0.18(+4.02%)
Oct 11, 2019 4.600 4.660 4.530 4.605 551,900 +0.09(+1.88%)
Oct 10, 2019 4.720 4.810 4.490 4.520 687,592 -0.22(-4.64%)
Oct 09, 2019 4.670 4.770 4.490 4.740 598,468 +0.10(+2.16%)
Oct 08, 2019 4.750 4.800 4.590 4.640 484,239 -0.16(-3.33%)
Oct 07, 2019 4.840 4.920 4.760 4.800 398,410 -0.06(-1.23%)
Oct 04, 2019 4.950 5.100 4.800 4.860 608,100 -0.14(-2.80%)
Oct 03, 2019 5.250 5.310 5.000 5.000 641,056 -0.28(-5.30%)
Oct 02, 2019 5.400 5.520 5.220 5.280 412,976 -0.14(-2.58%)
Oct 01, 2019 5.340 5.550 5.340 5.420 488,642 +0.09(+1.69%)
Sep 30, 2019 5.250 5.400 5.200 5.330 966,562 +0.07(+1.33%)
Sep 27, 2019 5.460 5.510 5.200 5.260 381,900 -0.17(-3.04%)
Sep 26, 2019 5.580 5.580 5.350 5.425 644,947 -0.20(-3.47%)
Sep 25, 2019 5.500 5.720 5.500 5.620 354,538 +0.14(+2.55%)
Sep 24, 2019 5.530 5.530 5.300 5.480 594,278 -0.04(-0.72%)
Sep 23, 2019 5.330 5.550 5.260 5.520 329,145 +0.18(+3.37%)
Sep 20, 2019 5.480 5.540 5.275 5.340 684,000 -0.15(-2.73%)
Sep 19, 2019 5.590 5.620 5.460 5.490 266,284 -0.08(-1.44%)
Sep 18, 2019 5.740 5.870 5.510 5.570 281,087 -0.17(-2.96%)
Sep 17, 2019 5.960 6.030 5.730 5.740 284,350 -0.25(-4.17%)
Sep 16, 2019 6.400 6.400 5.980 5.990 804,596 -0.41(-6.41%)
Sep 13, 2019 6.420 6.480 6.300 6.400 401,700 +0.03(+0.47%)
Sep 12, 2019 6.320 6.450 6.210 6.370 397,968 +0.05(+0.79%)
Sep 11, 2019 5.940 6.320 5.862 6.320 634,474 +0.41(+6.94%)
Sep 10, 2019 5.860 6.020 5.700 5.910 335,297 +0.04(+0.68%)
Sep 09, 2019 5.710 5.890 5.610 5.870 278,589 +0.16(+2.80%)
Sep 06, 2019 5.560 5.870 5.518 5.710 412,900 +0.23(+4.20%)
Sep 05, 2019 5.510 5.690 5.430 5.480 422,852 -0.03(-0.54%)
Sep 04, 2019 5.820 5.890 5.490 5.510 554,889 -0.29(-5.00%)
Sep 03, 2019 5.910 6.010 5.720 5.800 274,973 -0.15(-2.52%)
Aug 30, 2019 6.020 6.130 5.920 5.950 449,000 -0.03(-0.50%)
Aug 29, 2019 5.940 6.140 5.910 5.980 731,211 +0.15(+2.57%)
Aug 28, 2019 5.770 5.930 5.630 5.830 656,979 +0.04(+0.69%)
Aug 27, 2019 5.900 6.050 5.710 5.790 530,796 -0.09(-1.53%)
Aug 26, 2019 5.860 5.890 5.735 5.880 307,639 +0.08(+1.38%)
Aug 23, 2019 5.870 5.970 5.735 5.800 378,800 -0.11(-1.86%)
Aug 22, 2019 5.860 6.040 5.820 5.910 287,597 +0.09(+1.55%)
Aug 21, 2019 5.720 5.835 5.685 5.820 437,140 +0.12(+2.11%)
Aug 20, 2019 5.690 5.750 5.570 5.700 336,718 +0.03(+0.53%)
Aug 19, 2019 5.450 5.800 5.450 5.670 512,333 +0.32(+5.98%)
Aug 16, 2019 5.200 5.410 5.040 5.350 965,300 +0.19(+3.68%)
Aug 15, 2019 5.280 5.280 5.100 5.160 813,815 -0.14(-2.64%)
Aug 14, 2019 5.430 5.530 5.290 5.300 527,051 -0.19(-3.46%)
Aug 13, 2019 5.470 5.600 5.410 5.490 524,343 -0.02(-0.36%)
Aug 12, 2019 5.280 5.510 5.165 5.510 437,488 +0.20(+3.77%)
Aug 09, 2019 5.340 5.360 4.720 5.310 861,400 -0.02(-0.38%)
Aug 08, 2019 5.800 6.730 5.300 5.330 1,241,113 -0.43(-7.47%)
Aug 07, 2019 5.480 5.780 5.450 5.760 456,011 +0.23(+4.16%)
Aug 06, 2019 5.710 5.790 5.430 5.530 598,757 -0.18(-3.15%)
Aug 05, 2019 5.630 5.740 5.470 5.710 543,432 -0.03(-0.52%)
Aug 02, 2019 5.860 5.910 5.590 5.740 557,500 -0.18(-3.04%)
Aug 01, 2019 5.850 6.100 5.850 5.920 1,252,413 +0.07(+1.20%)
Jul 31, 2019 5.840 5.930 5.770 5.850 894,203 +0.01(+0.17%)
Jul 30, 2019 5.610 5.880 5.530 5.840 489,176 +0.17(+3.00%)
Jul 29, 2019 5.870 5.920 5.620 5.670 329,237 -0.19(-3.24%)
Jul 26, 2019 5.710 5.890 5.670 5.860 489,200 +0.18(+3.17%)
Jul 25, 2019 5.750 5.800 5.650 5.680 381,592 -0.07(-1.22%)
Jul 24, 2019 5.590 5.760 5.530 5.750 678,808 +0.14(+2.50%)
Jul 23, 2019 5.530 5.630 5.470 5.610 337,590 +0.10(+1.81%)
Jul 22, 2019 5.530 5.590 5.260 5.510 554,117 -0.03(-0.54%)
Jul 19, 2019 5.500 5.700 5.500 5.540 356,400 -0.03(-0.54%)
Jul 18, 2019 5.580 5.580 5.460 5.570 372,199 +0.01(+0.18%)
Jul 17, 2019 5.570 5.630 5.490 5.560 352,660 -0.04(-0.71%)
Jul 16, 2019 5.400 5.635 5.365 5.600 574,390 +0.18(+3.32%)
Jul 15, 2019 5.390 5.420 5.240 5.420 478,724 +0.05(+0.93%)
Jul 12, 2019 5.340 5.410 5.240 5.370 503,000 +0.04(+0.75%)
Jul 11, 2019 5.410 5.470 5.290 5.330 444,381 -0.08(-1.48%)
Jul 10, 2019 5.420 5.520 5.250 5.410 578,592 +0.02(+0.37%)
Jul 09, 2019 5.520 5.550 5.370 5.390 549,989 -0.61(-10.17%)
Jul 08, 2019 5.610 6.000 5.500 6.000 776,343 +0.35(+6.19%)
Jul 05, 2019 5.480 5.650 5.450 5.650 328,000 +0.13(+2.36%)
Jul 03, 2019 5.530 5.600 5.450 5.520 265,800 +0.01(+0.18%)
Jul 02, 2019 5.540 5.540 5.310 5.510 548,301 -0.07(-1.25%)
Jul 01, 2019 5.800 5.800 5.480 5.580 573,303 -0.18(-3.12%)
Jun 28, 2019 5.470 5.810 5.470 5.760 1,604,700 +0.28(+5.11%)
Jun 27, 2019 5.280 5.520 5.240 5.480 1,555,707 +0.23(+4.38%)
Jun 26, 2019 5.270 5.320 5.140 5.250 868,341 +0.00(+0.00%)
Jun 25, 2019 5.400 5.400 5.160 5.250 693,843 -0.14(-2.60%)
Jun 24, 2019 5.300 5.580 5.230 5.390 937,945 +0.08(+1.51%)
Jun 21, 2019 5.400 5.440 5.300 5.310 847,200 -0.10(-1.85%)
Jun 20, 2019 5.440 5.550 5.395 5.410 418,457 +0.00(+0.00%)
Jun 19, 2019 5.500 5.505 5.330 5.410 473,400 -0.10(-1.81%)
Jun 18, 2019 5.460 5.555 5.380 5.510 618,156 +0.13(+2.42%)
Jun 17, 2019 5.240 5.410 5.200 5.380 637,867 +0.13(+2.48%)
Jun 14, 2019 5.280 5.360 5.230 5.250 539,400 -0.07(-1.32%)
Jun 13, 2019 5.480 5.550 5.300 5.320 541,447 -0.14(-2.56%)
Jun 12, 2019 5.220 5.480 5.220 5.460 789,012 +0.19(+3.61%)
Jun 11, 2019 5.520 5.550 5.240 5.270 749,270 -0.20(-3.66%)
Jun 10, 2019 5.450 5.660 5.380 5.470 616,128 +0.04(+0.74%)
Jun 07, 2019 5.520 5.550 5.250 5.430 922,500 -0.05(-0.91%)
Jun 06, 2019 5.160 5.890 5.140 5.480 1,300,616 +0.34(+6.61%)
Jun 05, 2019 5.710 5.710 5.070 5.140 959,177 -0.55(-9.67%)
Jun 04, 2019 5.520 5.690 5.350 5.690 1,177,332 +0.22(+4.02%)
Jun 03, 2019 5.680 5.690 5.440 5.470 659,262 -0.17(-3.01%)
May 31, 2019 5.720 5.770 5.600 5.640 635,400 -0.15(-2.59%)
May 30, 2019 5.860 5.885 5.650 5.790 708,894 -0.07(-1.19%)
May 29, 2019 5.950 5.990 5.790 5.860 729,889 -0.14(-2.33%)
May 28, 2019 6.300 6.380 5.990 6.000 568,436 -0.39(-6.10%)
May 24, 2019 6.530 6.670 6.350 6.390 575,400 -0.10(-1.54%)
May 23, 2019 6.580 6.580 6.450 6.490 618,325 -0.18(-2.70%)
May 22, 2019 6.870 6.940 6.630 6.670 460,970 -0.22(-3.19%)
May 21, 2019 6.820 7.015 6.820 6.890 948,196 +0.08(+1.17%)
May 20, 2019 6.740 7.005 6.620 6.810 674,304 +0.03(+0.44%)
May 17, 2019 6.760 6.995 6.700 6.780 636,500 -0.01(-0.15%)
May 16, 2019 6.750 6.830 6.680 6.790 638,561 -0.02(-0.29%)
May 15, 2019 6.830 6.920 6.640 6.810 813,657 +0.10(+1.49%)
May 14, 2019 6.480 6.870 6.340 6.710 837,233 +0.25(+3.87%)
May 13, 2019 6.390 6.600 6.200 6.460 1,295,294 -0.06(-0.92%)
May 10, 2019 6.790 6.910 6.440 6.520 1,594,000 -0.29(-4.26%)
May 09, 2019 7.060 7.210 5.970 6.810 3,282,501 -1.44(-17.45%)
May 08, 2019 8.200 8.320 8.100 8.250 1,177,263 +0.05(+0.61%)
May 07, 2019 8.030 8.210 7.970 8.200 714,694 +0.10(+1.23%)
May 06, 2019 7.950 8.120 7.865 8.100 826,798 +0.00(+0.00%)
May 03, 2019 7.760 8.150 7.760 8.100 931,900 +0.33(+4.25%)
May 02, 2019 7.460 7.785 7.390 7.770 567,950 +0.29(+3.88%)
May 01, 2019 7.160 7.540 7.160 7.480 614,553 +0.35(+4.91%)
Apr 30, 2019 7.330 7.364 7.060 7.130 1,110,446 -0.19(-2.60%)
Apr 29, 2019 7.290 7.355 7.010 7.320 387,931 +0.03(+0.41%)
Apr 26, 2019 7.340 7.410 7.230 7.290 474,400 -0.03(-0.41%)
Apr 25, 2019 7.430 7.430 7.170 7.320 357,755 -0.14(-1.88%)
Apr 24, 2019 7.350 7.490 7.260 7.460 244,996 +0.09(+1.22%)
Apr 23, 2019 7.250 7.400 7.140 7.370 276,996 +0.14(+1.94%)
Apr 22, 2019 7.510 7.521 7.180 7.230 431,287 -0.30(-3.98%)
Apr 18, 2019 7.720 7.790 7.480 7.530 516,400 -0.22(-2.84%)
Apr 17, 2019 8.030 8.090 7.690 7.750 744,958 -0.26(-3.25%)
Apr 16, 2019 8.130 8.150 7.920 8.010 368,432 -0.08(-0.99%)
Apr 15, 2019 8.000 8.240 8.000 8.090 762,545 +0.09(+1.12%)
Apr 12, 2019 7.760 8.020 7.680 8.000 631,100 +0.29(+3.76%)
Apr 11, 2019 7.640 7.850 7.640 7.710 574,386 +0.06(+0.78%)
Apr 10, 2019 7.470 7.660 7.460 7.650 329,476 +0.17(+2.27%)
Apr 09, 2019 7.310 7.500 7.230 7.480 707,531 +0.15(+2.05%)
Apr 08, 2019 7.390 7.390 7.200 7.330 673,984 -0.06(-0.81%)
Apr 05, 2019 7.400 7.490 7.320 7.390 704,100 +0.00(+0.00%)
Apr 04, 2019 7.770 7.860 7.330 7.390 699,273 -0.43(-5.50%)
Apr 03, 2019 7.630 7.840 7.550 7.820 639,809 +0.27(+3.58%)
Apr 02, 2019 7.580 7.700 7.390 7.550 737,180 -0.03(-0.40%)
Apr 01, 2019 7.340 7.610 7.300 7.580 785,153 +0.31(+4.26%)
Mar 29, 2019 7.090 7.310 7.030 7.270 1,703,900 +0.18(+2.54%)
Mar 28, 2019 7.170 7.207 7.050 7.090 433,752 -0.03(-0.42%)
Mar 27, 2019 7.160 7.250 7.060 7.120 537,077 -0.06(-0.84%)
Mar 26, 2019 7.120 7.240 7.050 7.180 446,543 +0.06(+0.84%)
Mar 25, 2019 6.990 7.140 6.810 7.120 679,436 +0.10(+1.42%)
Mar 22, 2019 7.190 7.296 7.010 7.020 648,500 -0.25(-3.44%)
Mar 21, 2019 7.150 7.420 7.110 7.270 399,359 +0.10(+1.39%)
Mar 20, 2019 7.140 7.330 7.060 7.170 438,332 +0.03(+0.42%)
Mar 19, 2019 7.070 7.190 7.040 7.140 466,958 +0.07(+0.99%)
Mar 18, 2019 7.130 7.290 6.960 7.070 951,236 -0.05(-0.70%)
Mar 15, 2019 7.100 7.350 7.070 7.120 1,350,100 +0.04(+0.56%)
Mar 14, 2019 7.460 7.470 7.060 7.080 1,623,304 -0.38(-5.09%)
Mar 13, 2019 7.640 7.740 7.457 7.460 364,403 -0.17(-2.23%)
Mar 12, 2019 7.730 7.790 7.550 7.630 417,855 -0.12(-1.55%)
Mar 11, 2019 7.770 7.890 7.600 7.750 910,068 -0.04(-0.51%)
Mar 08, 2019 7.810 7.880 7.740 7.790 1,160,600 -0.11(-1.39%)
Mar 07, 2019 7.710 8.014 7.700 7.900 1,817,272 +0.16(+2.07%)
Mar 06, 2019 7.760 8.130 7.730 7.740 1,250,605 -0.01(-0.13%)
Mar 05, 2019 8.000 8.130 7.750 7.750 640,943 -0.31(-3.85%)
Mar 04, 2019 8.160 8.468 7.930 8.060 1,199,525 -0.10(-1.23%)
Mar 01, 2019 7.970 8.410 7.890 8.160 826,100 +0.25(+3.16%)
Feb 28, 2019 8.650 8.810 6.950 7.910 2,361,545 -0.58(-6.83%)
Feb 27, 2019 8.600 8.620 8.300 8.490 749,456 -0.17(-1.96%)
Feb 26, 2019 8.840 8.870 8.640 8.660 388,397 -0.13(-1.48%)
Feb 25, 2019 9.120 9.310 8.790 8.790 678,273 -0.24(-2.66%)
Feb 22, 2019 9.000 9.070 8.830 9.030 651,000 +0.04(+0.44%)
Feb 21, 2019 8.890 9.110 8.710 8.990 845,659 +0.11(+1.24%)
Feb 20, 2019 8.410 9.050 8.410 8.880 1,358,331 +0.45(+5.34%)
Feb 19, 2019 8.830 8.937 8.280 8.430 1,883,490 -0.38(-4.31%)
Feb 15, 2019 9.900 9.900 8.770 8.810 1,420,500 -1.05(-10.65%)
Feb 14, 2019 9.990 10.08 9.830 9.860 382,924 -0.22(-2.18%)
Feb 13, 2019 10.10 10.18 9.990 10.08 287,768 +0.01(+0.10%)
Feb 12, 2019 10.32 10.40 10.02 10.07 309,179 -0.17(-1.66%)
Feb 11, 2019 9.950 10.25 9.850 10.24 411,770 +0.31(+3.12%)
Feb 08, 2019 9.900 9.980 9.725 9.930 432,800 -0.02(-0.20%)
Feb 07, 2019 10.14 10.21 9.830 9.950 479,087 -0.23(-2.26%)
Feb 06, 2019 10.46 10.54 10.13 10.18 242,031 -0.33(-3.14%)
Feb 05, 2019 10.47 10.53 10.37 10.51 258,191 +0.05(+0.48%)
Feb 04, 2019 10.24 10.48 10.12 10.46 317,006 +0.23(+2.25%)
Feb 01, 2019 10.48 10.57 10.11 10.23 506,900 -0.24(-2.29%)
Jan 31, 2019 10.25 10.59 10.13 10.47 350,158 +0.21(+2.05%)
Jan 30, 2019 9.990 10.31 9.880 10.26 376,932 +0.30(+3.01%)
Jan 29, 2019 10.16 10.18 9.930 9.960 295,573 -0.21(-2.06%)
Jan 28, 2019 10.17 10.29 10.07 10.17 327,369 -0.13(-1.26%)
Jan 25, 2019 10.48 10.64 10.24 10.30 241,400 -0.15(-1.44%)
Jan 24, 2019 10.55 10.61 10.26 10.45 402,960 -0.09(-0.85%)
Jan 23, 2019 10.41 10.56 10.35 10.54 465,235 +0.21(+2.03%)
Jan 22, 2019 10.27 10.50 10.13 10.33 355,369 +0.06(+0.58%)
Jan 18, 2019 10.22 10.38 10.01 10.27 581,000 +0.05(+0.49%)
Jan 17, 2019 10.00 10.28 9.980 10.22 396,729 +0.12(+1.19%)
Jan 16, 2019 10.15 10.29 10.02 10.10 1,544,349 -0.08(-0.79%)
Jan 15, 2019 10.09 10.41 10.00 10.18 453,935 +0.15(+1.50%)
Jan 14, 2019 10.22 10.27 10.00 10.03 575,041 -0.21(-2.05%)
Jan 11, 2019 10.22 10.29 10.05 10.24 650,600 -0.04(-0.39%)
Jan 10, 2019 10.31 10.49 10.21 10.28 558,067 -0.09(-0.87%)
Jan 09, 2019 10.49 10.51 10.25 10.37 642,366 -0.10(-0.96%)
Jan 08, 2019 10.02 10.49 9.890 10.47 760,902 +0.55(+5.54%)
Jan 07, 2019 9.750 10.14 9.680 9.920 1,058,693 +0.17(+1.74%)
Jan 04, 2019 9.350 9.750 9.240 9.750 1,283,800 +0.55(+5.98%)
Jan 03, 2019 9.210 9.540 9.080 9.200 820,614 -0.12(-1.29%)
Jan 02, 2019 8.750 9.320 8.380 9.320 854,633 +0.46(+5.19%)
Dec 31, 2018 8.930 9.150 8.660 8.860 928,800 -0.06(-0.67%)
Dec 28, 2018 8.820 9.010 8.820 8.920 452,900 +0.11(+1.25%)
Dec 27, 2018 8.630 8.990 8.580 8.810 756,084 +0.10(+1.15%)
Dec 26, 2018 8.470 8.710 8.370 8.710 929,465 +0.31(+3.69%)
Dec 24, 2018 8.450 8.670 8.330 8.400 197,200 -0.07(-0.83%)
Dec 21, 2018 8.820 8.950 8.430 8.470 994,300 -0.33(-3.75%)
Dec 20, 2018 8.810 9.030 8.610 8.800 578,549 -0.11(-1.23%)
Dec 19, 2018 9.300 9.390 8.780 8.910 389,734 -0.36(-3.88%)
Dec 18, 2018 9.400 9.490 9.200 9.270 431,451 -0.05(-0.54%)
Dec 17, 2018 9.410 9.560 9.160 9.320 686,888 -0.13(-1.38%)
Dec 14, 2018 9.470 9.630 9.270 9.450 857,000 -0.09(-0.94%)
Dec 13, 2018 9.460 9.565 9.110 9.540 436,240 +0.09(+0.95%)
Dec 12, 2018 9.430 9.760 9.420 9.450 548,433 +0.13(+1.39%)
Dec 11, 2018 9.400 9.550 9.110 9.320 394,546 +0.00(+0.00%)
Dec 10, 2018 9.340 9.470 9.200 9.320 397,715 -0.01(-0.11%)
Dec 07, 2018 9.590 9.660 9.200 9.330 677,800 -0.28(-2.91%)
Dec 06, 2018 9.470 9.760 9.340 9.610 1,005,628 +0.08(+0.84%)
Dec 04, 2018 9.780 9.840 9.460 9.530 1,399,300 -0.22(-2.26%)
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.