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

(TSV: HAPB )

0.1350 +0.0100 (+8.00%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 7, 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, 2021 0.4200 0.4200 0.4200 0.4200 12,154 +0.00(+0.00%)
May 28, 2021 0.3950 0.4300 0.3950 0.4200 45,970 +0.02(+5.00%)
May 27, 2021 0.3900 0.4000 0.3900 0.4000 5,625 -0.01(-1.23%)
May 26, 2021 0.4100 0.4300 0.4000 0.4050 25,313 +0.00(+0.00%)
May 25, 2021 0.4250 0.4250 0.4050 0.4050 16,050 +0.03(+8.00%)
May 21, 2021 0.3750 0.3750 0.3750 0 -0.01(-2.60%)
May 20, 2021 0.3950 0.4100 0.3850 0.3850 13,170 +0.03(+6.94%)
May 19, 2021 0.4100 0.4300 0.3600 0.3600 82,121 -0.07(-15.29%)
May 18, 2021 0.4350 0.4450 0.4250 0.4250 23,687 -0.01(-1.16%)
May 17, 2021 0.4600 0.4600 0.4300 0.4300 17,402 -0.04(-8.51%)
May 14, 2021 0.4300 0.4700 0.4250 0.4700 31,026 +0.03(+8.05%)
May 13, 2021 0.4500 0.4500 0.4300 0.4350 11,373 -0.03(-5.43%)
May 12, 2021 0.4000 0.4600 0.4000 0.4600 18,743 +0.05(+12.20%)
May 11, 2021 0.4100 0.4100 0.3800 0.4100 53,683 +0.00(+0.00%)
May 10, 2021 0.4250 0.4300 0.4100 0.4100 25,126 -0.02(-4.65%)
May 07, 2021 0.4200 0.4350 0.4200 0.4300 4,729 -0.01(-2.27%)
May 06, 2021 0.4500 0.4600 0.4400 0.4400 8,175 -0.01(-2.22%)
May 05, 2021 0.4750 0.4800 0.4500 0.4500 6,147 +0.00(+0.00%)
May 04, 2021 0.4500 0.4500 0.4400 0.4500 22,144 -0.02(-5.26%)
May 03, 2021 0.4800 0.4900 0.4350 0.4750 96,781 -0.01(-1.04%)
Apr 30, 2021 0.5300 0.5300 0.4800 0.4800 127,522 -0.05(-9.43%)
Apr 29, 2021 0.5300 0.5300 0.5300 0.5300 1,100 -0.01(-1.85%)
Apr 28, 2021 0.5400 0.5600 0.5400 0.5400 121,670 -0.01(-1.82%)
Apr 27, 2021 0.5200 0.5500 0.5000 0.5500 70,266 +0.03(+5.77%)
Apr 26, 2021 0.5500 0.5500 0.5200 0.5200 115,291 -0.02(-3.70%)
Apr 23, 2021 0.5400 0.5700 0.5400 0.5400 40,682 -0.03(-5.26%)
Apr 22, 2021 0.5500 0.5900 0.5300 0.5700 321,654 +0.08(+16.33%)
Apr 21, 2021 0.5400 0.5400 0.4900 0.4900 10,440 -0.01(-2.00%)
Apr 20, 2021 0.5200 0.5200 0.5000 0.5000 31,750 -0.02(-3.85%)
Apr 19, 2021 0.5500 0.5500 0.5200 0.5200 7,451 -0.02(-3.70%)
Apr 16, 2021 0.5300 0.5400 0.5200 0.5400 27,625 +0.01(+1.89%)
Apr 15, 2021 0.5400 0.5500 0.5200 0.5300 66,317 -0.01(-1.85%)
Apr 14, 2021 0.5500 0.5600 0.5200 0.5400 54,839 -0.03(-5.26%)
Apr 13, 2021 0.5700 0.5800 0.5600 0.5700 98,578 +0.00(+0.00%)
Apr 12, 2021 0.6200 0.6300 0.5700 0.5700 186,968 -0.04(-6.56%)
Apr 09, 2021 0.6100 0.6500 0.6100 0.6100 76,350 +0.00(+0.00%)
Apr 08, 2021 0.6600 0.6600 0.6100 0.6100 89,901 -0.03(-4.69%)
Apr 07, 2021 0.6800 0.6800 0.6400 0.6400 137,147 -0.03(-4.48%)
Apr 06, 2021 0.7200 0.7200 0.6600 0.6700 98,471 -0.03(-4.29%)
Apr 05, 2021 0.6900 0.7500 0.6800 0.7000 77,628 +0.02(+2.94%)
Apr 01, 2021 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Mar 31, 2021 0.6600 0.7200 0.6500 0.7000 124,145 +0.05(+7.69%)
Mar 30, 2021 0.6700 0.6700 0.6500 0.6500 16,101 -0.02(-2.99%)
Mar 29, 2021 0.7000 0.7400 0.6700 0.6700 38,797 +0.00(+0.00%)
Mar 26, 2021 0.6700 0.6900 0.6600 0.6700 34,205 +0.00(+0.00%)
Mar 25, 2021 0.7900 0.7900 0.6500 0.6700 152,075 -0.10(-12.99%)
Mar 24, 2021 0.8200 0.8200 0.7600 0.7700 29,037 +0.01(+1.32%)
Mar 23, 2021 0.8700 0.8800 0.7600 0.7600 81,346 -0.08(-9.52%)
Mar 22, 2021 0.7900 0.8900 0.7900 0.8400 239,852 +0.08(+10.53%)
Mar 19, 2021 0.7000 0.7600 0.6500 0.7600 93,402 +0.08(+11.76%)
Mar 18, 2021 0.6600 0.6900 0.6400 0.6800 69,451 +0.03(+4.62%)
Mar 17, 2021 0.6800 0.6800 0.6500 0.6500 104,719 -0.01(-1.52%)
Mar 16, 2021 0.7800 0.7800 0.6500 0.6600 162,322 -0.10(-13.16%)
Mar 15, 2021 0.6800 0.7700 0.6800 0.7600 80,783 +0.04(+5.56%)
Mar 12, 2021 0.6600 0.7600 0.6600 0.7200 143,444 +0.08(+12.50%)
Mar 11, 2021 0.6800 0.6800 0.6400 0.6400 117,400 -0.04(-5.88%)
Mar 10, 2021 0.6800 0.6900 0.6800 0.6800 35,400 -0.01(-1.45%)
Mar 09, 2021 0.7500 0.7500 0.6600 0.6900 41,603 -0.06(-8.00%)
Mar 08, 2021 0.6700 0.7500 0.6700 0.7500 78,146 +0.08(+11.94%)
Mar 05, 2021 0.7000 0.7300 0.6100 0.6700 183,766 -0.03(-4.29%)
Mar 04, 2021 0.7600 0.7900 0.7000 0.7000 102,529 -0.08(-10.26%)
Mar 03, 2021 0.8300 0.8400 0.7400 0.7800 263,131 -0.07(-8.24%)
Mar 02, 2021 0.9000 0.9000 0.8500 0.8500 159,757 -0.07(-7.61%)
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.