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

Hyundai Motor Reg S (OP: HYMTF )

55.38 -1.04 (-1.85%)
Streaming Delayed Price Updated: 10:06 AM EDT, Apr 26, 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 28, 2024 57.88 58.00 57.40 57.40 2,916 -0.15(-0.26%)
Mar 27, 2024 56.11 57.91 56.11 57.55 824 +0.38(+0.67%)
Mar 26, 2024 57.66 57.66 57.00 57.17 2,356 -0.55(-0.95%)
Mar 25, 2024 57.65 57.72 55.52 57.72 1,169 -0.03(-0.06%)
Mar 22, 2024 57.43 58.55 56.51 57.75 5,118 -2.22(-3.69%)
Mar 21, 2024 60.03 60.03 58.05 59.97 750 +3.97(+7.08%)
Mar 20, 2024 55.77 56.00 55.74 56.00 822 +1.40(+2.56%)
Mar 19, 2024 54.25 54.70 53.54 54.60 10,954 -3.50(-6.03%)
Mar 18, 2024 58.00 58.46 58.00 58.10 1,736 -0.90(-1.52%)
Mar 15, 2024 58.88 59.90 58.88 59.00 8,263 -1.86(-3.06%)
Mar 14, 2024 60.83 62.00 60.55 60.86 13,929 +1.09(+1.83%)
Mar 13, 2024 59.10 59.77 59.10 59.77 1,182 +0.67(+1.13%)
Mar 12, 2024 58.00 59.83 58.00 59.10 4,954 -2.40(-3.90%)
Mar 08, 2024 61.50 100 +1.80(+3.02%)
Mar 07, 2024 60.00 60.00 59.15 59.70 2,164 -1.29(-2.12%)
Mar 06, 2024 61.75 61.75 60.69 60.99 1,291 -0.41(-0.66%)
Mar 05, 2024 61.65 62.00 60.85 61.40 11,292 -0.88(-1.42%)
Mar 04, 2024 60.92 62.41 59.77 62.28 6,730 +3.27(+5.55%)
Mar 01, 2024 58.88 59.88 58.33 59.01 9,453 +1.32(+2.29%)
Feb 29, 2024 58.06 58.75 57.69 57.69 8,609 -0.12(-0.21%)
Feb 28, 2024 57.50 57.81 57.50 57.81 7,783 +0.21(+0.36%)
Feb 27, 2024 55.91 58.06 55.91 57.60 5,274 +0.60(+1.05%)
Feb 26, 2024 57.55 57.55 57.00 57.00 1,749 -0.69(-1.20%)
Feb 23, 2024 57.69 57.69 57.69 57.69 1,345 -0.61(-1.05%)
Feb 22, 2024 57.70 59.37 57.70 58.30 3,403 +0.81(+1.41%)
Feb 21, 2024 56.20 57.50 55.72 57.49 2,261 +2.24(+4.05%)
Feb 20, 2024 56.11 56.25 55.20 55.25 2,455 -3.61(-6.13%)
Feb 16, 2024 57.06 58.86 57.06 58.86 1,821 +4.90(+9.08%)
Feb 15, 2024 54.47 54.47 53.10 53.96 1,754 -2.54(-4.50%)
Feb 14, 2024 56.39 57.02 55.32 56.50 4,732 +1.62(+2.95%)
Feb 13, 2024 53.70 54.99 53.70 54.88 4,021 +1.12(+2.08%)
Feb 12, 2024 54.00 54.00 53.50 53.76 889 +0.41(+0.77%)
Feb 09, 2024 53.93 54.00 53.35 53.35 3,697 -0.89(-1.64%)
Feb 08, 2024 54.58 55.07 53.50 54.24 5,485 +2.23(+4.29%)
Feb 07, 2024 52.24 54.00 52.01 52.01 14,770 +2.65(+5.37%)
Feb 06, 2024 48.99 49.36 48.11 49.36 1,467 +0.37(+0.76%)
Feb 05, 2024 48.10 50.00 48.10 48.99 1,417 +1.96(+4.17%)
Feb 02, 2024 46.37 49.11 46.37 47.03 5,427 +2.58(+5.80%)
Feb 01, 2024 44.53 44.60 44.08 44.45 5,390 +1.90(+4.47%)
Jan 31, 2024 43.13 43.13 42.55 42.55 419 +0.14(+0.33%)
Jan 30, 2024 42.12 42.41 42.12 42.41 587 -0.09(-0.21%)
Jan 29, 2024 42.21 43.68 42.20 42.50 2,247 +1.27(+3.08%)
Jan 26, 2024 41.23 41.70 41.23 41.23 808 +0.00(+0.01%)
Jan 25, 2024 41.32 41.44 40.84 41.23 2,154 -0.17(-0.42%)
Jan 24, 2024 41.02 41.40 40.80 41.40 1,793 +0.15(+0.36%)
Jan 23, 2024 40.80 41.56 40.80 41.25 2,429 +0.35(+0.86%)
Jan 22, 2024 40.70 41.73 40.35 40.90 2,457 +0.01(+0.03%)
Jan 19, 2024 41.37 41.37 40.85 40.89 3,151 +0.08(+0.20%)
Jan 18, 2024 40.80 41.37 40.80 40.80 846 -0.21(-0.51%)
Jan 17, 2024 41.63 41.63 41.02 41.02 730 -0.59(-1.43%)
Jan 16, 2024 40.24 41.65 40.24 41.61 108,554 -0.39(-0.93%)
Jan 12, 2024 41.65 42.00 41.65 42.00 650 +0.55(+1.32%)
Jan 10, 2024 41.45 46 -0.16(-0.39%)
Jan 09, 2024 40.84 41.62 40.67 41.62 3,682 +0.59(+1.43%)
Jan 08, 2024 41.03 41.03 41.03 41.03 257 +0.24(+0.59%)
Jan 04, 2024 40.79 11 -0.51(-1.23%)
Jan 02, 2024 41.30 246 -1.88(-4.35%)
Dec 29, 2023 43.63 43.63 42.58 43.18 1,433 -0.32(-0.74%)
Dec 28, 2023 42.99 43.51 42.37 43.50 2,689 +1.50(+3.57%)
Dec 27, 2023 40.79 42.00 40.79 42.00 900 +1.22(+2.99%)
Dec 26, 2023 40.66 41.53 40.66 40.78 1,540 -0.52(-1.26%)
Dec 22, 2023 41.97 42.38 41.07 41.30 3,844 -0.20(-0.48%)
Dec 20, 2023 41.50 110 +0.16(+0.37%)
Dec 19, 2023 41.05 41.75 41.05 41.34 2,936 +0.05(+0.11%)
Dec 18, 2023 41.38 41.38 41.30 41.30 434 -1.20(-2.82%)
Dec 15, 2023 42.50 42.58 42.50 42.50 1,581 -0.43(-1.00%)
Dec 14, 2023 42.12 42.96 42.12 42.93 5,054 +0.68(+1.61%)
Dec 13, 2023 41.50 42.25 41.30 42.25 11,034 +0.50(+1.20%)
Dec 12, 2023 40.65 41.75 40.65 41.75 14,332 +1.95(+4.90%)
Dec 11, 2023 39.80 39.80 39.80 39.80 116 -0.71(-1.75%)
Dec 07, 2023 40.51 109 +0.25(+0.62%)
Dec 06, 2023 40.26 40.51 40.26 40.26 843 +0.06(+0.15%)
Dec 05, 2023 40.70 40.95 40.20 40.20 1,721 -0.40(-0.99%)
Dec 04, 2023 40.60 40.60 40.60 40.60 1,020 -0.90(-2.17%)
Dec 01, 2023 40.70 41.50 40.70 41.50 1,175 +0.13(+0.33%)
Nov 30, 2023 41.37 41.37 41.37 41.37 2,641 -0.44(-1.06%)
Nov 29, 2023 41.92 42.45 41.38 41.81 1,015 +0.34(+0.83%)
Nov 28, 2023 41.50 41.50 41.22 41.47 760 +0.52(+1.27%)
Nov 27, 2023 40.80 40.95 40.80 40.95 748 -0.95(-2.28%)
Nov 24, 2023 41.56 42.10 41.56 41.90 1,896 +0.93(+2.27%)
Nov 22, 2023 40.97 40.97 40.97 40.97 443 -0.93(-2.22%)
Nov 21, 2023 42.00 42.00 41.47 41.90 4,441 +0.82(+2.00%)
Nov 20, 2023 41.83 41.83 40.85 41.08 4,962 -0.91(-2.16%)
Nov 17, 2023 42.87 42.87 41.98 41.98 2,113 +0.88(+2.15%)
Nov 16, 2023 40.20 42.00 40.20 41.10 1,646 +1.21(+3.03%)
Nov 15, 2023 40.53 40.53 39.89 39.89 5,236 +1.52(+3.95%)
Nov 14, 2023 39.00 39.10 38.18 38.37 1,821 +0.60(+1.60%)
Nov 13, 2023 37.64 39.00 37.64 37.77 1,202 -0.55(-1.45%)
Nov 10, 2023 38.33 38.33 38.33 38.33 601 +0.08(+0.20%)
Nov 09, 2023 38.25 38.25 38.25 38.25 454 +0.60(+1.59%)
Nov 07, 2023 37.65 19 -0.55(-1.44%)
Nov 06, 2023 38.40 38.85 37.55 38.20 1,763 -0.20(-0.52%)
Nov 03, 2023 38.40 38.40 38.40 38.40 701 +0.66(+1.74%)
Nov 02, 2023 37.78 38.15 37.74 37.74 1,884 +0.00(+0.01%)
Nov 01, 2023 37.74 37.74 37.74 37.74 590 +2.54(+7.22%)
Oct 31, 2023 36.27 36.27 35.20 35.20 871 -0.59(-1.65%)
Oct 30, 2023 37.00 37.00 35.79 35.79 537 -1.21(-3.27%)
Oct 27, 2023 36.27 37.00 36.27 37.00 798 +0.00(+0.00%)
Oct 25, 2023 37.00 54 +0.43(+1.18%)
Oct 24, 2023 37.80 37.80 36.57 36.57 987 -0.74(-1.98%)
Oct 23, 2023 36.60 37.31 36.60 37.31 773 +0.71(+1.94%)
Oct 20, 2023 38.00 38.00 36.60 36.60 1,658 -1.75(-4.56%)
Oct 18, 2023 38.35 60 +1.35(+3.65%)
Oct 16, 2023 37.00 168 -1.00(-2.63%)
Oct 13, 2023 37.94 38.00 37.75 38.00 1,264 +0.02(+0.07%)
Oct 12, 2023 37.98 37.98 37.98 37.98 277 -0.52(-1.36%)
Oct 11, 2023 38.23 38.50 38.23 38.50 720 +0.57(+1.50%)
Oct 10, 2023 37.35 37.93 37.35 37.93 603 -0.97(-2.49%)
Oct 09, 2023 39.00 39.00 38.28 38.90 664 -0.10(-0.26%)
Oct 06, 2023 39.00 39.00 38.32 39.00 801 +0.92(+2.42%)
Oct 05, 2023 39.00 39.00 38.06 38.08 1,844 +0.58(+1.55%)
Oct 04, 2023 38.81 38.81 37.50 37.50 631 -1.71(-4.36%)
Oct 03, 2023 39.21 39.21 39.21 39.21 718 -0.21(-0.53%)
Sep 29, 2023 39.42 11 +0.77(+1.99%)
Sep 27, 2023 38.65 65 -0.53(-1.35%)
Sep 26, 2023 38.66 39.18 38.66 39.18 1,655 -0.48(-1.21%)
Sep 25, 2023 39.66 39.66 39.66 39.66 407 +1.52(+3.99%)
Sep 21, 2023 38.14 78 -1.54(-3.88%)
Sep 20, 2023 39.20 39.68 39.20 39.68 640 +0.68(+1.74%)
Sep 19, 2023 39.00 39.00 39.00 39.00 762 +0.02(+0.05%)
Sep 18, 2023 38.98 38.98 38.98 38.98 355 -0.27(-0.69%)
Sep 15, 2023 39.25 39.25 39.25 39.25 207 +0.72(+1.86%)
Sep 14, 2023 39.00 39.25 38.53 38.53 1,643 -0.72(-1.83%)
Sep 13, 2023 38.55 39.25 38.55 39.25 9,976 +0.99(+2.60%)
Sep 12, 2023 38.00 38.26 37.50 38.26 1,274 +1.00(+2.67%)
Sep 11, 2023 38.00 38.51 37.26 37.26 6,849 -0.74(-1.95%)
Sep 06, 2023 38.00 11 +0.26(+0.68%)
Sep 05, 2023 37.83 37.83 37.74 37.74 1,305 -0.87(-2.24%)
Sep 01, 2023 37.83 38.61 37.77 38.61 456 +0.45(+1.19%)
Aug 31, 2023 38.51 38.51 36.47 38.16 9,546 -0.10(-0.27%)
Aug 30, 2023 38.61 38.61 37.26 38.26 2,944 -0.04(-0.10%)
Aug 29, 2023 38.30 38.30 38.30 38.30 2,863 +0.30(+0.79%)
Aug 28, 2023 38.30 38.30 36.95 38.00 858 +0.03(+0.09%)
Aug 25, 2023 37.36 38.25 37.36 37.97 2,411 -0.03(-0.09%)
Aug 24, 2023 37.73 38.00 37.73 38.00 407 -0.40(-1.04%)
Aug 23, 2023 37.35 38.40 37.35 38.40 665 +1.54(+4.18%)
Aug 22, 2023 38.10 38.10 36.86 36.86 752 -0.64(-1.71%)
Aug 21, 2023 37.50 37.50 37.50 37.50 1,043 +0.12(+0.33%)
Aug 18, 2023 37.38 37.38 37.38 37.38 1,506 -0.62(-1.63%)
Aug 17, 2023 37.17 37.99 37.17 37.99 600 +1.11(+3.02%)
Aug 16, 2023 37.33 37.80 36.88 36.88 53,282 -0.97(-2.58%)
Aug 15, 2023 37.33 38.00 37.33 37.85 12,471 -0.30(-0.77%)
Aug 14, 2023 38.00 38.15 37.50 38.15 1,111 +0.15(+0.39%)
Aug 11, 2023 38.45 38.45 38.00 38.00 471 -0.57(-1.48%)
Aug 10, 2023 38.77 38.77 38.37 38.57 404 -0.20(-0.52%)
Aug 09, 2023 39.31 39.31 38.77 38.77 1,351 -0.18(-0.47%)
Aug 08, 2023 39.61 39.61 38.84 38.95 4,222 -0.79(-1.98%)
Aug 07, 2023 39.52 39.76 39.31 39.74 1,469 +0.22(+0.56%)
Aug 03, 2023 39.52 56 -0.63(-1.57%)
Aug 02, 2023 41.26 41.26 40.15 40.15 1,711 -1.42(-3.41%)
Jul 31, 2023 41.57 135 +0.07(+0.16%)
Jul 28, 2023 41.50 41.58 41.50 41.50 480 +0.60(+1.47%)
Jul 27, 2023 40.45 40.90 40.45 40.90 3,641 -0.10(-0.24%)
Jul 26, 2023 40.08 41.00 40.08 41.00 1,629 -0.20(-0.49%)
Jul 25, 2023 40.40 41.20 40.40 41.20 1,174 +0.30(+0.73%)
Jul 24, 2023 40.72 40.94 40.72 40.90 734 -0.10(-0.24%)
Jul 21, 2023 41.26 41.26 41.00 41.00 727 -0.41(-0.99%)
Jul 20, 2023 42.34 42.34 40.97 41.41 923 -0.84(-2.00%)
Jul 19, 2023 41.68 42.26 41.17 42.26 2,044 +0.05(+0.12%)
Jul 18, 2023 42.64 42.64 42.20 42.20 1,581 -0.37(-0.87%)
Jul 17, 2023 42.34 42.96 41.62 42.58 4,607 -0.92(-2.13%)
Jul 14, 2023 44.38 44.38 43.05 43.50 2,054 +0.85(+2.00%)
Jul 13, 2023 42.60 42.97 42.51 42.65 2,126 +0.04(+0.10%)
Jul 12, 2023 42.25 42.60 42.25 42.60 1,977 +0.12(+0.28%)
Jul 11, 2023 42.50 42.50 42.48 42.48 446 +0.16(+0.37%)
Jul 10, 2023 42.38 42.38 41.58 42.33 9,353 +0.33(+0.79%)
Jul 07, 2023 42.24 42.38 41.46 42.00 1,519 -0.34(-0.80%)
Jul 06, 2023 42.00 45.34 41.92 42.34 5,700 +0.09(+0.21%)
Jul 05, 2023 41.56 42.25 41.56 42.25 592 +0.00(+0.00%)
Jul 03, 2023 41.00 42.25 41.00 42.25 4,477 +2.25(+5.62%)
Jun 30, 2023 41.64 41.64 40.00 40.00 267 -1.82(-4.34%)
Jun 29, 2023 41.84 41.84 41.82 41.82 429 +0.96(+2.34%)
Jun 28, 2023 41.50 41.50 40.86 40.86 1,012 -0.88(-2.10%)
Jun 27, 2023 41.77 42.28 41.73 41.73 849 +0.66(+1.62%)
Jun 26, 2023 41.07 41.07 41.07 41.07 208 +0.25(+0.61%)
Jun 23, 2023 40.55 40.82 40.30 40.82 2,138 -1.18(-2.81%)
Jun 22, 2023 42.16 42.16 41.84 42.00 690 +0.22(+0.53%)
Jun 21, 2023 41.22 42.65 41.22 41.78 3,393 +1.77(+4.42%)
Jun 20, 2023 41.53 41.53 39.50 40.01 1,553 -1.82(-4.34%)
Jun 16, 2023 42.34 42.34 41.83 41.83 1,368 -0.43(-1.02%)
Jun 15, 2023 42.75 42.75 41.98 42.26 2,688 +0.26(+0.61%)
Jun 14, 2023 41.38 42.00 41.38 42.00 1,571 +0.08(+0.18%)
Jun 13, 2023 42.00 42.40 41.92 41.92 983 +0.14(+0.33%)
Jun 12, 2023 42.00 42.00 40.79 41.79 2,057 +0.04(+0.09%)
Jun 09, 2023 42.75 42.75 40.97 41.75 1,004 +0.75(+1.83%)
Jun 08, 2023 41.24 41.24 41.00 41.00 977 -1.00(-2.38%)
Jun 06, 2023 42.00 146 +0.18(+0.43%)
Jun 05, 2023 40.59 42.00 40.59 41.82 2,448 +1.41(+3.49%)
Jun 02, 2023 40.29 41.15 40.29 40.41 2,705 +1.05(+2.67%)
Jun 01, 2023 38.62 39.36 38.62 39.36 881 -0.64(-1.60%)
May 31, 2023 38.62 40.00 38.62 40.00 8,486 -0.65(-1.60%)
May 30, 2023 40.41 40.65 38.69 40.65 2,340 -0.10(-0.25%)
May 26, 2023 40.75 40.75 40.75 40.75 654 +0.25(+0.62%)
May 25, 2023 41.03 41.25 40.50 40.50 1,207 -1.25(-2.99%)
May 24, 2023 41.65 42.04 41.65 41.75 2,407 -0.59(-1.39%)
May 23, 2023 42.34 42.46 41.79 42.34 5,694 +0.40(+0.95%)
May 22, 2023 41.00 42.00 41.00 41.94 2,475 +1.04(+2.54%)
May 19, 2023 40.00 41.42 40.00 40.90 704 -0.93(-2.22%)
May 18, 2023 41.21 41.83 41.21 41.83 879 +2.63(+6.71%)
May 17, 2023 41.21 41.21 39.20 39.20 1,101 -0.10(-0.25%)
May 16, 2023 39.30 39.30 39.30 39.30 320 -0.60(-1.50%)
May 15, 2023 39.94 40.43 39.75 39.90 2,382 -1.31(-3.18%)
May 12, 2023 39.76 41.22 39.76 41.21 2,456 +1.21(+3.03%)
May 11, 2023 41.22 41.50 39.75 40.00 2,334 -1.62(-3.89%)
May 10, 2023 42.00 42.06 41.62 41.62 1,216 +0.68(+1.66%)
May 09, 2023 41.00 41.18 40.94 40.94 2,699 +0.04(+0.10%)
May 08, 2023 41.00 41.00 40.75 40.90 1,229 +0.25(+0.62%)
May 05, 2023 41.00 41.00 40.53 40.65 867 +0.10(+0.26%)
May 04, 2023 40.90 41.00 40.49 40.55 2,573 +1.09(+2.78%)
May 03, 2023 39.70 40.46 39.45 39.45 4,346 +0.56(+1.44%)
May 02, 2023 39.01 39.45 38.89 38.89 2,654 +0.39(+1.01%)
May 01, 2023 36.95 39.80 36.95 38.50 2,211 -0.60(-1.55%)
Apr 28, 2023 39.23 39.23 38.57 39.10 1,400 -0.10(-0.26%)
Apr 27, 2023 39.81 39.81 38.59 39.20 24,381 +0.00(+0.01%)
Apr 26, 2023 38.41 39.60 38.41 39.20 5,483 +2.50(+6.81%)
Apr 25, 2023 36.70 36.70 36.70 36.70 314 +0.71(+1.97%)
Apr 24, 2023 35.25 35.99 35.25 35.99 996 +0.05(+0.15%)
Apr 20, 2023 35.94 70 -0.14(-0.39%)
Apr 19, 2023 36.50 36.50 36.08 36.08 838 -0.62(-1.70%)
Apr 18, 2023 36.35 36.70 36.10 36.70 594 +0.05(+0.14%)
Apr 17, 2023 35.70 36.65 35.54 36.65 2,569 +0.13(+0.36%)
Apr 14, 2023 36.29 36.52 36.29 36.52 908 +0.38(+1.05%)
Apr 13, 2023 35.69 36.52 35.69 36.14 1,505 -0.26(-0.71%)
Apr 12, 2023 35.88 36.40 35.50 36.40 4,324 +0.96(+2.71%)
Apr 11, 2023 35.71 36.12 34.77 35.44 2,580 +0.42(+1.21%)
Apr 10, 2023 35.00 35.05 35.00 35.02 890 +0.02(+0.04%)
Apr 06, 2023 34.99 35.00 34.99 35.00 531 +0.22(+0.63%)
Apr 05, 2023 35.00 35.06 34.78 34.78 2,207 -0.66(-1.86%)
Apr 04, 2023 35.44 35.44 35.44 35.44 290 -0.44(-1.23%)
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.