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

Healthcare Svcs Gp (NQ: HCSG )

10.78 +0.05 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2005 2.236 2.241 2.112 2.173 1,209,039 -0.05(-2.18%)
Mar 30, 2005 2.170 2.222 2.162 2.222 1,509,250 +0.08(+3.55%)
Mar 29, 2005 2.119 2.180 2.098 2.146 593,386 +0.04(+2.05%)
Mar 28, 2005 2.154 2.154 2.054 2.103 726,944 +0.01(+0.60%)
Mar 24, 2005 2.056 2.102 2.056 2.090 258,482 +0.01(+0.30%)
Mar 23, 2005 2.040 2.089 2.039 2.084 237,739 +0.03(+1.22%)
Mar 22, 2005 2.087 2.088 2.057 2.059 300,544 -0.03(-1.50%)
Mar 21, 2005 2.031 2.090 2.031 2.090 217,249 +0.04(+1.88%)
Mar 18, 2005 2.018 2.092 2.018 2.052 537,693 -0.03(-1.38%)
Mar 17, 2005 2.088 2.097 2.052 2.080 419,503 +0.01(+0.61%)
Mar 16, 2005 2.087 2.097 2.057 2.068 363,016 +0.00(+0.13%)
Mar 15, 2005 2.096 2.102 2.057 2.065 395,283 -0.01(-0.35%)
Mar 14, 2005 2.104 2.104 2.059 2.072 493,137 -0.01(-0.39%)
Mar 11, 2005 2.103 2.103 2.061 2.080 362,887 -0.01(-0.30%)
Mar 10, 2005 2.098 2.103 2.065 2.086 587,733 -0.01(-0.39%)
Mar 09, 2005 2.106 2.111 2.036 2.095 657,034 -0.01(-0.34%)
Mar 08, 2005 2.038 2.106 2.021 2.102 887,796 +0.09(+4.50%)
Mar 07, 2005 2.106 2.106 2.000 2.011 437,717 -0.09(-4.22%)
Mar 04, 2005 2.123 2.123 2.075 2.100 379,509 -0.00(-0.09%)
Mar 03, 2005 2.123 2.123 2.077 2.102 512,155 +0.01(+0.51%)
Mar 02, 2005 2.104 2.117 2.090 2.091 439,675 +0.00(+0.04%)
Mar 01, 2005 2.068 2.114 2.039 2.090 752,324 +0.03(+1.44%)
Feb 28, 2005 2.129 2.140 2.025 2.061 546,768 -0.04(-2.13%)
Feb 25, 2005 2.105 2.110 2.052 2.105 320,300 +0.03(+1.29%)
Feb 24, 2005 1.991 2.129 1.991 2.078 877,581 +0.06(+3.02%)
Feb 23, 2005 1.926 2.046 1.926 2.017 964,466 +0.07(+3.49%)
Feb 22, 2005 1.933 1.963 1.864 1.949 999,932 +0.05(+2.45%)
Feb 18, 2005 1.952 1.952 1.878 1.903 282,974 -0.05(-2.57%)
Feb 17, 2005 1.893 1.967 1.893 1.953 382,251 +0.03(+1.40%)
Feb 16, 2005 1.842 1.927 1.815 1.926 644,909 +0.11(+6.12%)
Feb 15, 2005 1.837 1.862 1.776 1.815 406,912 +0.01(+0.55%)
Feb 14, 2005 1.803 1.815 1.758 1.805 183,122 -0.03(-1.37%)
Feb 11, 2005 1.766 1.836 1.766 1.830 268,866 +0.05(+3.03%)
Feb 10, 2005 1.787 1.793 1.764 1.776 121,086 +0.02(+1.02%)
Feb 09, 2005 1.793 1.815 1.758 1.758 169,519 -0.06(-3.11%)
Feb 08, 2005 1.770 1.815 1.770 1.815 269,496 +0.03(+1.61%)
Feb 07, 2005 1.791 1.793 1.777 1.786 314,339 -0.01(-0.35%)
Feb 04, 2005 1.814 1.814 1.773 1.793 176,660 +0.00(+0.00%)
Feb 03, 2005 1.793 1.793 1.776 1.793 67,659 +0.00(+0.00%)
Feb 02, 2005 1.793 1.793 1.759 1.793 247,870 +0.00(+0.00%)
Feb 01, 2005 1.793 1.793 1.776 1.793 484,345 +0.04(+2.56%)
Jan 31, 2005 1.805 1.813 1.744 1.748 237,913 -0.02(-1.27%)
Jan 28, 2005 1.772 1.788 1.753 1.770 239,187 -0.02(-1.30%)
Jan 27, 2005 1.761 1.810 1.761 1.793 444,624 +0.03(+1.83%)
Jan 26, 2005 1.748 1.763 1.739 1.761 358,240 +0.01(+0.77%)
Jan 25, 2005 1.748 1.765 1.726 1.748 152,342 -0.00(-0.05%)
Jan 24, 2005 1.776 1.776 1.735 1.749 228,783 +0.01(+0.31%)
Jan 21, 2005 1.751 1.757 1.710 1.743 444,411 +0.02(+1.04%)
Jan 20, 2005 1.718 1.747 1.705 1.725 322,268 +0.04(+2.34%)
Jan 19, 2005 1.703 1.793 1.648 1.686 636,861 -0.04(-2.39%)
Jan 18, 2005 1.698 1.744 1.698 1.727 155,352 +0.01(+0.36%)
Jan 14, 2005 1.688 1.723 1.679 1.721 174,017 +0.03(+1.96%)
Jan 13, 2005 1.734 1.736 1.658 1.688 196,754 -0.05(-3.04%)
Jan 12, 2005 1.761 1.761 1.627 1.741 536,190 -0.01(-0.41%)
Jan 11, 2005 1.735 1.748 1.713 1.748 170,586 +0.00(+0.00%)
Jan 10, 2005 1.741 1.792 1.718 1.748 274,202 -0.03(-1.52%)
Jan 07, 2005 1.772 1.784 1.715 1.775 199,739 +0.01(+0.30%)
Jan 06, 2005 1.751 1.784 1.739 1.769 230,102 +0.05(+2.65%)
Jan 05, 2005 1.718 1.774 1.718 1.724 213,753 -0.01(-0.67%)
Jan 04, 2005 1.804 1.804 1.731 1.735 304,818 -0.06(-3.10%)
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.