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 )

N/A 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 (%)
Jun 30, 2020 1.810 1.900 1.750 1.810 724,046 +0.01(+0.56%)
Jun 29, 2020 1.840 1.925 1.750 1.800 864,842 +0.01(+0.56%)
Jun 26, 2020 1.840 1.850 1.690 1.790 1,859,500 -0.06(-3.24%)
Jun 25, 2020 1.830 1.890 1.800 1.850 532,736 +0.00(+0.00%)
Jun 24, 2020 2.060 2.060 1.830 1.850 1,142,096 -0.26(-12.32%)
Jun 23, 2020 2.020 2.125 1.965 2.110 1,182,012 +0.07(+3.43%)
Jun 22, 2020 2.070 2.100 1.890 2.040 1,477,858 -0.06(-2.86%)
Jun 19, 2020 2.090 2.250 2.030 2.100 2,349,700 +0.06(+2.94%)
Jun 18, 2020 1.970 2.060 1.910 2.040 1,295,612 +0.05(+2.51%)
Jun 17, 2020 2.110 2.190 1.970 1.990 1,300,486 -0.14(-6.57%)
Jun 16, 2020 2.030 2.190 1.940 2.130 1,328,439 +0.19(+9.79%)
Jun 15, 2020 1.820 1.960 1.720 1.940 1,004,113 +0.05(+2.65%)
Jun 12, 2020 2.010 2.030 1.800 1.890 852,500 +0.09(+5.00%)
Jun 11, 2020 1.830 2.060 1.790 1.800 1,300,762 -0.32(-15.09%)
Jun 10, 2020 2.500 2.500 2.100 2.120 1,460,056 -0.41(-16.21%)
Jun 09, 2020 2.420 2.570 2.320 2.530 1,246,134 +0.02(+0.80%)
Jun 08, 2020 2.810 2.920 2.380 2.510 2,593,904 -0.24(-8.73%)
Jun 05, 2020 2.330 2.910 2.240 2.750 2,576,500 +0.58(+26.73%)
Jun 04, 2020 1.950 2.230 1.830 2.170 1,784,090 +0.20(+10.15%)
Jun 03, 2020 1.750 2.040 1.750 1.970 2,128,797 +0.25(+14.53%)
Jun 02, 2020 1.530 1.750 1.520 1.720 1,291,055 +0.22(+14.67%)
Jun 01, 2020 1.540 1.640 1.450 1.500 1,081,022 -0.03(-1.96%)
May 29, 2020 1.670 1.690 1.490 1.530 2,200,200 -0.10(-6.13%)
May 28, 2020 2.050 2.160 1.610 1.630 1,899,007 -0.37(-18.50%)
May 27, 2020 1.910 2.050 1.740 2.000 2,280,654 +0.07(+3.63%)
May 26, 2020 1.580 2.070 1.560 1.930 4,031,997 +0.46(+31.29%)
May 22, 2020 1.410 1.470 1.350 1.470 809,200 +0.06(+4.26%)
May 21, 2020 1.380 1.470 1.370 1.410 720,510 +0.04(+2.92%)
May 20, 2020 1.430 1.470 1.320 1.370 858,503 -0.04(-2.84%)
May 19, 2020 1.400 1.480 1.310 1.410 1,426,268 -0.03(-2.08%)
May 18, 2020 1.170 1.450 1.150 1.440 2,017,039 +0.31(+27.43%)
May 15, 2020 1.160 1.160 1.070 1.130 875,100 -0.02(-1.74%)
May 14, 2020 1.130 1.170 1.030 1.150 1,206,357 +0.01(+0.88%)
May 13, 2020 1.200 1.200 1.070 1.140 1,005,791 -0.06(-5.00%)
May 12, 2020 1.250 1.270 1.180 1.200 891,053 -0.04(-3.23%)
May 11, 2020 1.270 1.360 1.170 1.240 1,080,565 -0.06(-4.62%)
May 08, 2020 1.270 1.410 1.240 1.300 970,700 +0.08(+6.56%)
May 07, 2020 1.490 1.500 1.210 1.220 1,384,953 -0.21(-14.69%)
May 06, 2020 1.480 1.540 1.360 1.430 695,948 -0.03(-2.05%)
May 05, 2020 1.570 1.650 1.400 1.460 811,763 -0.10(-6.41%)
May 04, 2020 1.450 1.610 1.360 1.560 780,179 +0.09(+6.12%)
May 01, 2020 1.550 1.620 1.390 1.470 1,270,600 -0.13(-8.13%)
Apr 30, 2020 1.730 1.830 1.520 1.600 1,624,929 -0.03(-1.84%)
Apr 29, 2020 1.460 1.720 1.430 1.630 1,994,037 +0.25(+18.12%)
Apr 28, 2020 1.320 1.430 1.200 1.380 1,645,849 +0.19(+15.97%)
Apr 27, 2020 1.230 1.300 1.150 1.190 1,255,878 +0.05(+4.39%)
Apr 24, 2020 1.140 1.180 1.080 1.140 531,400 +0.02(+1.79%)
Apr 23, 2020 1.170 1.250 1.120 1.120 695,784 -0.05(-4.27%)
Apr 22, 2020 1.290 1.340 1.150 1.170 887,145 -0.08(-6.40%)
Apr 21, 2020 1.090 1.260 1.080 1.250 1,632,194 +0.17(+15.74%)
Apr 20, 2020 1.150 1.210 1.050 1.080 1,932,986 -0.05(-4.42%)
Apr 17, 2020 1.240 1.250 1.110 1.130 1,368,400 -0.03(-2.59%)
Apr 16, 2020 1.210 1.220 1.070 1.160 1,367,082 -0.05(-4.13%)
Apr 15, 2020 1.280 1.300 1.160 1.210 1,445,936 -0.05(-3.97%)
Apr 14, 2020 1.440 1.490 1.200 1.260 1,788,111 -0.10(-7.35%)
Apr 13, 2020 1.500 1.560 1.300 1.360 1,311,767 -0.14(-9.33%)
Apr 09, 2020 1.450 1.580 1.420 1.500 2,171,300 +0.09(+6.38%)
Apr 08, 2020 1.270 1.440 1.270 1.410 1,619,744 +0.10(+7.63%)
Apr 07, 2020 1.390 1.420 1.270 1.310 1,166,996 -0.06(-4.38%)
Apr 06, 2020 1.550 1.590 1.350 1.370 1,142,308 -0.15(-9.87%)
Apr 03, 2020 1.590 1.590 1.300 1.520 1,301,100 -0.17(-10.06%)
Apr 02, 2020 1.720 1.860 1.580 1.690 865,851 -0.07(-3.98%)
Apr 01, 2020 1.910 1.910 1.700 1.760 769,321 -0.12(-6.38%)
Mar 31, 2020 1.940 2.045 1.755 1.880 820,334 -0.08(-4.08%)
Mar 30, 2020 2.100 2.239 1.830 1.960 935,330 -0.14(-6.67%)
Mar 27, 2020 2.750 2.820 2.050 2.100 1,014,100 -0.72(-25.53%)
Mar 26, 2020 2.660 2.840 2.530 2.820 577,299 +0.20(+7.63%)
Mar 25, 2020 2.560 2.730 2.380 2.620 493,767 +0.04(+1.55%)
Mar 24, 2020 2.410 2.630 2.360 2.580 741,941 +0.28(+12.17%)
Mar 23, 2020 2.200 2.300 2.020 2.300 505,605 +0.18(+8.49%)
Mar 20, 2020 2.330 2.680 2.010 2.120 1,345,700 -0.19(-8.23%)
Mar 19, 2020 1.720 2.360 1.680 2.310 635,130 +0.58(+33.53%)
Mar 18, 2020 2.640 2.870 1.680 1.730 594,301 -1.06(-37.99%)
Mar 17, 2020 2.910 3.110 2.685 2.790 759,204 -0.02(-0.71%)
Mar 16, 2020 2.890 3.150 2.715 2.810 716,509 -0.52(-15.62%)
Mar 13, 2020 3.340 3.380 2.920 3.330 785,900 +0.19(+6.05%)
Mar 12, 2020 3.530 3.670 3.080 3.140 662,085 -0.63(-16.71%)
Mar 11, 2020 4.000 4.340 3.690 3.770 866,705 -0.72(-16.04%)
Mar 10, 2020 4.140 4.520 4.050 4.490 667,340 +0.28(+6.65%)
Mar 09, 2020 4.500 4.610 4.130 4.210 667,772 -0.72(-14.60%)
Mar 06, 2020 4.790 5.000 4.790 4.930 850,400 -0.05(-1.00%)
Mar 05, 2020 4.630 5.240 4.630 4.980 979,631 -0.35(-6.65%)
Mar 04, 2020 5.240 5.440 5.220 5.335 373,698 +0.13(+2.60%)
Mar 03, 2020 5.500 5.660 5.100 5.200 484,892 -0.30(-5.45%)
Mar 02, 2020 5.370 5.510 5.190 5.500 651,490 +0.03(+0.55%)
Feb 28, 2020 5.680 5.680 5.180 5.470 905,600 -0.37(-6.34%)
Feb 27, 2020 5.260 6.060 5.260 5.840 740,922 +0.09(+1.57%)
Feb 26, 2020 5.830 5.910 5.540 5.750 350,625 -0.08(-1.37%)
Feb 25, 2020 6.000 6.140 5.790 5.830 533,062 -0.17(-2.83%)
Feb 24, 2020 6.080 6.151 5.860 6.000 469,963 -0.39(-6.10%)
Feb 21, 2020 6.620 6.640 6.280 6.390 274,300 -0.20(-3.03%)
Feb 20, 2020 6.600 6.850 6.580 6.590 296,290 -0.01(-0.15%)
Feb 19, 2020 6.330 6.750 6.314 6.600 378,288 +0.28(+4.51%)
Feb 18, 2020 6.280 6.470 6.245 6.315 230,708 +0.04(+0.56%)
Feb 14, 2020 6.380 6.420 6.280 6.280 155,800 -0.11(-1.72%)
Feb 13, 2020 6.280 6.500 6.250 6.390 144,225 +0.08(+1.27%)
Feb 12, 2020 6.090 6.330 6.000 6.310 223,490 +0.31(+5.17%)
Feb 11, 2020 6.070 6.110 5.920 6.000 498,866 -0.04(-0.66%)
Feb 10, 2020 6.240 6.270 6.010 6.040 229,017 -0.21(-3.36%)
Feb 07, 2020 6.430 6.430 6.230 6.250 237,300 -0.18(-2.87%)
Feb 06, 2020 6.450 6.710 6.420 6.435 420,731 +0.02(+0.39%)
Feb 05, 2020 5.850 6.410 5.840 6.410 613,920 +0.65(+11.19%)
Feb 04, 2020 5.670 5.840 5.650 5.765 439,980 +0.16(+2.85%)
Feb 03, 2020 5.530 5.620 5.385 5.605 509,804 +0.09(+1.54%)
Jan 31, 2020 5.770 5.870 5.460 5.520 404,000 -0.30(-5.15%)
Jan 30, 2020 5.690 5.830 5.690 5.820 220,372 +0.07(+1.22%)
Jan 29, 2020 5.830 5.870 5.610 5.750 434,478 -0.09(-1.54%)
Jan 28, 2020 5.910 5.975 5.790 5.840 285,954 -0.04(-0.68%)
Jan 27, 2020 5.700 5.900 5.590 5.880 411,059 +0.07(+1.20%)
Jan 24, 2020 6.090 6.160 5.770 5.810 318,600 -0.28(-4.60%)
Jan 23, 2020 6.110 6.190 6.040 6.090 458,904 -0.08(-1.30%)
Jan 22, 2020 6.420 6.480 6.160 6.170 317,165 -0.26(-4.04%)
Jan 21, 2020 6.330 6.490 6.180 6.430 307,043 +0.08(+1.26%)
Jan 17, 2020 6.450 6.450 6.290 6.350 482,400 -0.03(-0.47%)
Jan 16, 2020 6.210 6.450 6.210 6.380 493,946 +0.20(+3.24%)
Jan 15, 2020 5.950 6.220 5.950 6.180 363,200 +0.19(+3.17%)
Jan 14, 2020 5.860 6.070 5.830 5.990 268,617 +0.08(+1.27%)
Jan 13, 2020 5.760 5.955 5.610 5.915 433,559 +0.13(+2.34%)
Jan 10, 2020 5.800 5.810 5.640 5.780 417,400 -0.03(-0.52%)
Jan 09, 2020 6.140 6.150 5.800 5.810 326,213 -0.31(-5.07%)
Jan 08, 2020 6.010 6.190 5.960 6.120 458,340 +0.09(+1.49%)
Jan 07, 2020 6.110 6.140 6.000 6.030 361,559 -0.11(-1.79%)
Jan 06, 2020 6.100 6.180 6.055 6.140 378,996 -0.01(-0.16%)
Jan 03, 2020 6.070 6.220 6.010 6.150 622,700 -0.02(-0.40%)
Jan 02, 2020 6.320 6.360 6.090 6.175 999,179 -0.08(-1.20%)
Dec 31, 2019 6.260 6.290 6.160 6.250 461,100 -0.03(-0.48%)
Dec 30, 2019 6.240 6.290 6.160 6.280 562,392 +0.07(+1.13%)
Dec 27, 2019 6.300 6.330 6.170 6.210 366,300 -0.07(-1.11%)
Dec 26, 2019 6.290 6.350 6.210 6.280 309,523 -0.02(-0.32%)
Dec 24, 2019 6.280 6.360 6.230 6.300 310,000 +0.03(+0.48%)
Dec 23, 2019 6.040 6.305 5.970 6.270 728,552 +0.22(+3.64%)
Dec 20, 2019 5.860 6.095 5.840 6.050 844,300 +0.20(+3.42%)
Dec 19, 2019 5.970 5.970 5.720 5.850 621,541 -0.12(-2.01%)
Dec 18, 2019 6.130 6.180 5.810 5.970 1,176,996 -0.16(-2.61%)
Dec 17, 2019 6.040 6.160 6.030 6.130 628,135 +0.09(+1.49%)
Dec 16, 2019 5.820 6.120 5.820 6.040 436,561 +0.23(+3.96%)
Dec 13, 2019 5.800 5.880 5.700 5.810 338,200 -0.02(-0.34%)
Dec 12, 2019 5.690 5.880 5.640 5.830 442,938 +0.16(+2.82%)
Dec 11, 2019 5.810 5.955 5.570 5.670 1,084,233 -0.11(-1.90%)
Dec 10, 2019 5.600 5.780 5.560 5.780 417,234 +0.22(+3.96%)
Dec 09, 2019 5.680 5.740 5.500 5.560 546,142 -0.12(-2.11%)
Dec 06, 2019 5.540 5.730 5.480 5.680 624,500 +0.19(+3.46%)
Dec 05, 2019 5.810 5.810 5.440 5.490 494,502 -0.29(-5.02%)
Dec 04, 2019 5.800 5.950 5.770 5.780 700,198 -0.01(-0.17%)
Dec 03, 2019 5.920 5.940 5.680 5.790 407,759 -0.19(-3.18%)
Dec 02, 2019 5.880 6.010 5.860 5.980 660,547 +0.11(+1.87%)
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%)
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.