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 )

10.49 -0.08 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2023 8.023 8.052 7.858 7.955 186,943 -0.10(-1.20%)
May 30, 2023 8.236 8.246 8.013 8.052 168,498 -0.18(-2.24%)
May 26, 2023 8.198 8.285 8.081 8.236 108,153 +0.01(+0.12%)
May 25, 2023 8.266 8.266 7.829 8.227 98,359 -0.04(-0.47%)
May 24, 2023 8.236 8.440 8.232 8.266 171,947 -0.01(-0.12%)
May 23, 2023 8.130 8.595 8.047 8.275 244,095 +0.15(+1.79%)
May 22, 2023 7.868 8.227 7.771 8.130 227,073 +0.31(+3.97%)
May 19, 2023 8.246 8.246 7.805 7.819 138,261 -0.34(-4.16%)
May 18, 2023 8.120 8.178 8.042 8.159 141,750 +0.04(+0.48%)
May 17, 2023 7.654 8.149 7.654 8.120 196,205 +0.58(+7.72%)
May 16, 2023 7.664 7.749 7.528 7.538 198,877 -0.06(-0.77%)
May 15, 2023 7.645 7.761 7.574 7.596 226,713 -0.06(-0.76%)
May 12, 2023 7.674 7.742 7.557 7.654 151,675 +0.00(+0.00%)
May 11, 2023 7.674 7.780 7.616 7.654 184,797 -0.14(-1.74%)
May 10, 2023 7.839 7.887 7.674 7.790 204,560 +0.01(+0.12%)
May 09, 2023 7.858 7.936 7.674 7.780 186,328 -0.11(-1.35%)
May 08, 2023 8.159 8.193 7.887 7.887 296,150 -0.16(-1.93%)
May 05, 2023 8.101 8.363 7.965 8.042 394,793 +0.16(+1.97%)
May 04, 2023 8.004 8.110 7.288 7.887 438,481 -0.21(-2.63%)
May 03, 2023 8.295 8.595 8.063 8.101 330,736 -0.16(-1.88%)
May 02, 2023 9.265 9.362 8.183 8.256 437,678 -1.06(-11.35%)
May 01, 2023 10.41 10.43 9.236 9.313 333,786 -1.12(-10.70%)
Apr 28, 2023 10.52 10.90 10.43 10.43 158,669 -0.13(-1.19%)
Apr 27, 2023 10.56 10.75 10.45 10.56 213,997 +0.08(+0.74%)
Apr 26, 2023 10.66 10.74 10.38 10.48 126,989 -0.02(-0.18%)
Apr 25, 2023 10.87 10.93 10.49 10.50 157,426 -0.48(-4.33%)
Apr 24, 2023 11.00 11.18 10.94 10.97 106,692 -0.03(-0.26%)
Apr 21, 2023 11.10 11.18 10.99 11.00 217,043 -0.14(-1.22%)
Apr 20, 2023 11.16 11.22 11.04 11.14 130,241 -0.02(-0.17%)
Apr 19, 2023 11.09 11.38 11.05 11.16 262,296 +0.11(+0.97%)
Apr 18, 2023 11.31 11.31 11.01 11.05 174,292 -0.20(-1.81%)
Apr 17, 2023 11.12 11.30 11.04 11.25 241,852 +0.01(+0.09%)
Apr 14, 2023 11.74 11.78 11.20 11.24 157,750 -0.36(-3.09%)
Apr 13, 2023 11.74 11.74 11.58 11.60 183,133 -0.09(-0.75%)
Apr 12, 2023 11.71 11.83 11.67 11.69 185,323 +0.03(+0.25%)
Apr 11, 2023 11.79 11.82 11.62 11.66 152,979 -0.11(-0.95%)
Apr 10, 2023 11.80 11.94 11.74 11.77 220,609 -0.08(-0.65%)
Apr 06, 2023 11.64 11.89 11.64 11.85 208,010 +0.19(+1.65%)
Apr 05, 2023 11.64 11.74 11.61 11.66 212,422 -0.09(-0.74%)
Apr 04, 2023 11.82 11.82 11.50 11.74 261,129 -0.01(-0.08%)
Apr 03, 2023 11.78 11.91 11.71 11.75 234,207 -0.01(-0.08%)
Mar 31, 2023 11.78 11.93 11.68 11.76 313,775 +0.03(+0.25%)
Mar 30, 2023 11.89 11.99 11.63 11.73 187,587 +0.02(+0.16%)
Mar 29, 2023 11.74 11.79 11.59 11.71 237,899 +0.06(+0.50%)
Mar 28, 2023 11.71 11.83 11.59 11.66 270,935 -0.08(-0.66%)
Mar 27, 2023 11.97 12.05 11.71 11.73 326,047 -0.13(-1.14%)
Mar 24, 2023 11.40 11.93 11.32 11.87 273,861 +0.41(+3.62%)
Mar 23, 2023 11.81 11.84 11.44 11.45 279,435 -0.30(-2.54%)
Mar 22, 2023 12.22 12.28 11.72 11.75 248,990 -0.50(-4.09%)
Mar 21, 2023 12.17 12.47 12.11 12.25 299,303 +0.38(+3.17%)
Mar 20, 2023 11.71 12.05 11.68 11.88 440,113 +0.12(+0.98%)
Mar 17, 2023 12.49 12.49 11.72 11.76 609,981 -0.83(-6.59%)
Mar 16, 2023 11.89 12.88 11.73 12.59 327,655 +0.54(+4.48%)
Mar 15, 2023 11.57 12.18 11.25 12.05 338,709 +0.01(+0.08%)
Mar 14, 2023 12.50 12.55 11.92 12.04 307,984 +0.15(+1.30%)
Mar 13, 2023 11.77 12.38 11.34 11.89 473,284 -0.31(-2.53%)
Mar 10, 2023 12.05 12.41 11.69 12.20 518,437 +0.04(+0.32%)
Mar 09, 2023 12.53 12.55 12.08 12.16 275,381 -0.47(-3.74%)
Mar 08, 2023 12.66 12.70 12.55 12.63 161,292 +0.02(+0.15%)
Mar 07, 2023 12.87 12.91 12.58 12.61 179,078 -0.25(-1.95%)
Mar 06, 2023 13.11 13.11 12.83 12.86 232,626 -0.19(-1.48%)
Mar 03, 2023 12.90 13.08 12.87 13.05 144,066 +0.16(+1.27%)
Mar 02, 2023 13.03 13.06 12.83 12.89 138,398 -0.19(-1.47%)
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.