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

Hennessy Capital Acquisition Corp IV Cl A (NQ: HCAC )

N/A UNCHANGED
Last Price Updated: 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 10.41 10.83 10.41 10.75 54,817 +0.15(+1.42%)
Jun 29, 2020 10.50 10.72 10.45 10.60 773,120 +0.15(+1.48%)
Jun 26, 2020 10.45 10.47 10.42 10.45 231,400 +0.04(+0.34%)
Jun 25, 2020 10.50 10.50 10.41 10.41 17,452 -0.04(-0.38%)
Jun 24, 2020 10.46 10.46 10.43 10.45 216,829 -0.15(-1.42%)
Jun 23, 2020 10.60 10.65 10.60 10.60 5,581 -0.04(-0.33%)
Jun 22, 2020 10.65 10.65 10.59 10.63 39,791 +0.04(+0.42%)
Jun 19, 2020 10.60 10.79 10.50 10.59 80,500 +0.04(+0.43%)
Jun 18, 2020 10.40 10.64 10.40 10.54 160,390 +0.14(+1.39%)
Jun 17, 2020 10.42 10.51 10.36 10.40 92,342 +0.00(+0.00%)
Jun 16, 2020 10.40 10.40 10.40 105 +0.00(+0.00%)
Jun 15, 2020 10.35 10.40 10.35 10.40 2,344 +0.00(+0.00%)
Jun 12, 2020 10.29 10.45 10.29 10.40 14,200 +0.05(+0.48%)
Jun 11, 2020 10.29 10.44 10.29 10.35 90,644 +0.06(+0.58%)
Jun 10, 2020 10.32 10.32 10.29 10.29 781,174 -0.06(-0.58%)
Jun 09, 2020 10.29 10.45 10.29 10.35 126,784 +0.06(+0.58%)
Jun 08, 2020 10.29 10.29 10.29 117 +0.00(+0.00%)
Jun 05, 2020 10.30 10.35 10.28 10.29 155,800 +0.03(+0.29%)
Jun 04, 2020 10.26 10.26 10.26 10.26 2,642 +0.00(+0.00%)
Jun 03, 2020 10.26 10.26 10.26 10.26 1,090 -0.04(-0.39%)
Jun 02, 2020 10.27 10.30 10.27 10.30 86,618 +0.05(+0.49%)
Jun 01, 2020 10.25 10.25 10.25 10.25 200,146 +0.03(+0.29%)
May 29, 2020 10.22 10.22 10.22 32 +0.00(+0.00%)
May 28, 2020 10.22 10.22 10.22 10.22 501 -0.13(-1.25%)
May 26, 2020 10.35 10.35 10.35 0 +0.11(+1.07%)
May 22, 2020 10.50 11.55 10.23 10.24 108,100 +0.02(+0.15%)
May 21, 2020 10.22 10.22 10.22 18 +0.00(+0.00%)
May 20, 2020 10.20 10.24 10.20 10.22 30,891 +0.03(+0.25%)
May 19, 2020 10.21 10.21 10.20 10.20 53,261 +0.00(+0.00%)
May 18, 2020 10.18 10.20 10.18 10.20 1,902 +0.03(+0.29%)
May 15, 2020 10.17 10.17 10.17 20 +0.00(+0.00%)
May 14, 2020 10.16 10.17 10.16 10.17 1,254 +0.02(+0.20%)
May 13, 2020 10.17 10.17 10.15 10.15 4,055 -0.03(-0.29%)
May 12, 2020 10.18 10.18 10.18 10.18 205 +0.03(+0.30%)
May 11, 2020 10.16 10.16 10.15 10.15 65,401 -0.00(-0.05%)
May 08, 2020 10.15 10.15 10.15 1 +0.00(+0.00%)
May 07, 2020 10.15 10.22 10.15 10.15 26,360 -0.01(-0.05%)
May 06, 2020 10.16 10.16 10.13 10.16 109,020 +0.01(+0.10%)
May 05, 2020 10.15 10.15 10.15 10.15 2,261 +0.39(+4.00%)
May 04, 2020 9.760 9.760 9.760 52 +0.00(+0.00%)
Apr 30, 2020 9.760 9.760 9.760 0 +0.00(+0.00%)
Apr 29, 2020 10.15 10.15 9.760 160,736 -0.39(-3.84%)
Apr 28, 2020 10.15 10.15 10.15 10.15 846 +0.00(+0.00%)
Apr 27, 2020 10.15 10.16 10.15 10.15 27,041 +0.01(+0.10%)
Apr 24, 2020 10.14 10.24 10.13 10.14 1,300 -0.02(-0.20%)
Apr 23, 2020 10.17 10.17 10.15 10.16 247,725 +0.01(+0.10%)
Apr 22, 2020 10.15 10.15 10.15 39 +0.00(+0.00%)
Apr 20, 2020 10.15 10.15 10.15 0 +0.00(+0.00%)
Apr 17, 2020 10.15 10.17 10.14 10.15 104,100 +0.00(+0.00%)
Apr 16, 2020 10.15 10.30 10.14 10.15 649,850 +0.01(+0.10%)
Apr 15, 2020 10.14 10.16 10.10 10.14 102,853 +0.02(+0.20%)
Apr 14, 2020 10.14 10.14 10.12 10.12 1,382 +0.01(+0.10%)
Apr 13, 2020 10.11 10.11 10.11 10.11 342 +0.01(+0.10%)
Apr 09, 2020 10.10 10.14 10.10 10.10 13,900 -0.03(-0.30%)
Apr 08, 2020 10.12 10.15 10.12 10.13 11,793 +0.05(+0.50%)
Apr 07, 2020 10.08 10.08 10.08 10.08 9,621 -0.03(-0.30%)
Apr 06, 2020 10.09 10.13 10.09 10.11 37,121 +0.00(+0.00%)
Apr 03, 2020 10.11 10.13 10.06 10.11 242,800 +0.03(+0.30%)
Apr 02, 2020 10.11 10.12 10.08 10.08 36,366 -0.02(-0.20%)
Apr 01, 2020 10.11 10.13 10.08 10.10 6,957 -0.01(-0.10%)
Mar 31, 2020 10.13 10.13 10.11 10.11 808 -0.02(-0.20%)
Mar 30, 2020 10.10 10.14 10.10 10.13 1,485 +0.05(+0.50%)
Mar 27, 2020 9.950 10.15 9.950 10.08 24,100 -0.07(-0.69%)
Mar 26, 2020 10.25 10.25 10.04 10.15 5,125 +0.14(+1.40%)
Mar 25, 2020 9.980 10.16 9.950 10.01 52,987 +0.03(+0.30%)
Mar 24, 2020 9.920 9.980 9.920 9.980 123,322 +0.07(+0.71%)
Mar 23, 2020 9.950 9.960 9.890 9.910 77,925 -0.05(-0.50%)
Mar 20, 2020 9.960 9.960 9.960 9.960 50,100 +0.14(+1.43%)
Mar 19, 2020 9.800 9.820 9.750 9.820 1,368 +0.07(+0.72%)
Mar 18, 2020 9.950 10.19 9.210 9.750 611,300 -0.44(-4.32%)
Mar 17, 2020 9.950 10.30 9.950 10.19 266,200 +0.10(+0.99%)
Mar 16, 2020 10.10 10.10 10.09 600,001 -0.01(-0.10%)
Mar 13, 2020 10.23 10.26 10.10 10.10 1,301,500 -0.09(-0.88%)
Mar 12, 2020 10.06 10.19 10.02 10.19 561,828 -0.03(-0.29%)
Mar 11, 2020 10.18 10.25 10.17 10.22 62,858 +0.02(+0.20%)
Mar 10, 2020 10.22 10.28 10.18 10.20 4,207,831 -0.02(-0.20%)
Mar 09, 2020 10.25 10.25 10.21 10.22 58,812 -0.03(-0.29%)
Mar 06, 2020 10.25 10.25 10.25 1,400 +0.00(+0.00%)
Mar 05, 2020 10.26 10.26 10.25 10.25 10,401 +0.02(+0.20%)
Mar 04, 2020 10.24 10.24 10.23 10.23 100,702 -0.02(-0.20%)
Mar 03, 2020 10.26 10.26 10.24 10.25 209,094 +0.00(+0.00%)
Mar 02, 2020 10.26 10.26 10.25 10.25 604,303 -0.01(-0.10%)
Feb 28, 2020 10.25 10.28 10.23 10.26 163,000 -0.04(-0.39%)
Feb 27, 2020 10.30 10.30 10.30 10.30 102 +0.04(+0.39%)
Feb 26, 2020 10.26 10.26 10.26 10.26 7,702 +0.01(+0.10%)
Feb 25, 2020 10.28 10.28 10.25 10.25 7,474 -0.05(-0.49%)
Feb 24, 2020 10.30 10.38 10.30 10.30 337,204 -0.02(-0.19%)
Feb 21, 2020 10.30 10.30 10.32 4,284 +0.02(+0.19%)
Feb 20, 2020 10.32 10.32 10.30 10.30 1,323 +0.04(+0.39%)
Feb 19, 2020 10.28 10.28 10.26 10.26 3,924 +0.02(+0.20%)
Feb 18, 2020 10.29 10.29 10.24 10.24 92,346 -0.04(-0.39%)
Feb 14, 2020 10.38 10.38 10.24 10.28 490,200 +0.01(+0.10%)
Feb 13, 2020 10.27 10.27 10.27 10.27 326 +0.00(+0.00%)
Feb 12, 2020 10.27 10.27 10.27 2 +0.00(+0.00%)
Feb 11, 2020 10.27 10.27 10.27 10.27 2,615 +0.00(+0.00%)
Feb 10, 2020 10.27 10.27 10.27 100 +0.00(+0.00%)
Feb 07, 2020 10.29 10.29 10.27 10.27 3,500 +0.03(+0.29%)
Feb 06, 2020 10.28 10.29 10.24 10.24 56,678 -0.02(-0.19%)
Feb 05, 2020 10.27 10.27 10.25 10.26 208,038 +0.00(+0.00%)
Feb 04, 2020 10.26 10.28 10.26 10.26 227,135 +0.02(+0.20%)
Feb 03, 2020 10.26 10.26 10.24 10.24 6,986 +0.01(+0.10%)
Jan 31, 2020 10.23 10.23 10.23 10.23 250,000 +0.00(+0.00%)
Jan 30, 2020 10.23 10.26 10.23 10.23 37,601 +0.00(+0.00%)
Jan 28, 2020 10.23 10.23 10.23 0 +0.00(+0.04%)
Jan 27, 2020 10.23 10.23 10.23 10.23 18,010 -0.02(-0.23%)
Jan 24, 2020 10.25 10.25 10.25 10.25 2,900 -0.01(-0.10%)
Jan 23, 2020 10.26 10.26 10.26 20 +0.00(+0.00%)
Jan 22, 2020 10.23 10.26 10.23 10.26 5,312 +0.03(+0.29%)
Jan 21, 2020 10.21 10.25 10.21 10.23 581,118 +0.00(+0.00%)
Jan 17, 2020 10.23 10.23 10.23 10.23 5,600 -0.02(-0.20%)
Jan 16, 2020 10.24 10.25 10.22 10.25 75,663 +0.03(+0.29%)
Jan 15, 2020 10.20 10.23 10.20 10.22 523,497 +0.02(+0.20%)
Jan 14, 2020 10.20 10.20 10.20 10.20 530,325 +0.00(+0.00%)
Jan 13, 2020 10.20 10.20 10.20 3 +0.00(+0.00%)
Jan 10, 2020 10.20 10.20 10.20 10.20 1,000 +0.00(+0.00%)
Jan 09, 2020 10.20 10.21 10.20 10.20 39,211 -0.04(-0.39%)
Jan 08, 2020 10.20 10.24 10.20 10.24 625,470 +0.05(+0.49%)
Jan 07, 2020 10.20 10.20 10.19 10.19 300,125 +0.01(+0.10%)
Jan 06, 2020 10.16 10.18 10.16 10.18 53,100 +0.02(+0.20%)
Jan 03, 2020 10.16 10.16 10.16 10.16 19,200 +0.00(+0.00%)
Jan 02, 2020 10.15 10.16 10.15 10.16 64,080 +0.00(+0.00%)
Dec 31, 2019 10.14 10.16 10.14 10.16 45,700 +0.00(+0.00%)
Dec 30, 2019 10.15 10.16 10.15 10.16 5,275 +0.02(+0.20%)
Dec 27, 2019 10.14 10.14 10.14 10.14 100,500 +0.01(+0.10%)
Dec 26, 2019 10.13 10.13 10.13 10.13 1,000 -0.01(-0.10%)
Dec 23, 2019 10.14 10.14 10.14 0 -0.01(-0.10%)
Dec 20, 2019 10.14 10.15 10.14 10.15 24,400 +0.00(+0.00%)
Dec 19, 2019 10.14 10.15 10.11 10.15 121,080 +0.02(+0.20%)
Dec 18, 2019 10.13 10.13 10.12 10.13 6,100 +0.00(+0.00%)
Dec 17, 2019 10.13 10.13 10.13 10.13 1,950 -0.01(-0.10%)
Dec 16, 2019 10.11 10.14 10.11 10.14 5,906 +0.04(+0.40%)
Dec 13, 2019 10.10 10.10 10.10 10.10 2,200 +0.00(+0.00%)
Dec 12, 2019 10.10 10.10 10.10 10.10 36,917 +0.00(+0.00%)
Dec 11, 2019 10.10 10.10 10.10 10.10 2,002 +0.01(+0.10%)
Dec 10, 2019 10.09 10.09 10.08 10.09 27,100 +0.00(+0.00%)
Dec 09, 2019 10.08 10.09 10.08 10.09 13,000 +0.00(+0.00%)
Dec 06, 2019 10.09 10.09 10.09 100 +0.00(+0.00%)
Dec 05, 2019 10.09 10.09 10.09 10.09 2,605 +0.01(+0.10%)
Dec 04, 2019 10.08 10.08 10.08 10.08 4,100 +0.01(+0.10%)
Dec 02, 2019 10.07 10.07 10.07 0 +0.00(+0.00%)
Nov 29, 2019 10.06 10.07 10.06 10.07 16,500 +0.01(+0.10%)
Nov 27, 2019 10.06 10.06 10.06 10.06 1,000 +0.00(+0.00%)
Nov 26, 2019 10.06 10.06 10.06 10.06 1,010 +0.00(+0.00%)
Nov 25, 2019 10.06 10.06 10.06 10.06 1,010 +0.01(+0.10%)
Nov 22, 2019 10.05 10.05 10.05 10.05 1,000 +0.01(+0.10%)
Nov 20, 2019 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 19, 2019 10.04 10.04 10.04 10.04 15,611 +0.01(+0.10%)
Nov 18, 2019 10.06 10.06 10.03 10.03 445 -0.00(-0.00%)
Nov 13, 2019 10.03 10.03 10.03 0 -0.03(-0.30%)
Nov 11, 2019 10.06 10.06 10.06 0 +0.01(+0.10%)
Nov 08, 2019 10.08 10.08 10.05 10.05 4,400 +0.00(+0.00%)
Nov 07, 2019 10.05 10.06 10.05 10.05 52,042 +0.00(+0.00%)
Nov 06, 2019 10.06 10.06 10.05 10.05 3,001 +0.00(+0.00%)
Nov 05, 2019 10.03 10.05 10.03 10.05 3,300 -0.01(-0.10%)
Nov 01, 2019 10.06 10.06 10.06 0 +0.01(+0.10%)
Oct 31, 2019 10.03 10.05 10.03 10.05 2,403 +0.02(+0.20%)
Oct 30, 2019 10.05 10.06 10.03 10.03 200,300 -0.01(-0.10%)
Oct 29, 2019 10.04 10.04 10.04 10.04 359 -0.02(-0.20%)
Oct 23, 2019 10.06 10.06 10.06 0 +0.00(+0.00%)
Oct 21, 2019 10.06 10.06 10.06 0 +0.03(+0.30%)
Oct 18, 2019 10.01 10.03 10.01 10.03 4,000 +0.03(+0.30%)
Oct 17, 2019 10.00 10.00 10.00 10.00 1,071 +0.00(+0.00%)
Oct 16, 2019 10.00 10.00 10.00 10.00 227 +0.00(+0.00%)
Oct 15, 2019 10.00 10.00 10.00 10.00 368 +0.04(+0.40%)
Oct 14, 2019 9.960 9.960 9.960 33 +0.00(+0.00%)
Oct 11, 2019 10.05 10.05 9.960 9.960 7,500 -0.10(-0.99%)
Oct 10, 2019 10.06 10.06 10.00 10.06 663 -0.03(-0.30%)
Oct 09, 2019 10.10 10.10 10.09 10.09 465 -0.05(-0.49%)
Oct 08, 2019 10.14 10.14 10.14 10.14 198 +0.13(+1.30%)
Oct 07, 2019 10.01 10.01 10.01 10.01 1,901 +0.00(+0.00%)
Oct 02, 2019 10.01 10.01 10.01 0 +0.00(+0.00%)
Oct 01, 2019 10.01 10.01 10.01 40 +0.00(+0.00%)
Sep 30, 2019 10.01 10.01 10.01 10 +0.00(+0.00%)
Sep 27, 2019 10.01 10.01 10.01 20 +0.00(+0.00%)
Sep 26, 2019 10.00 10.01 10.00 10.01 3,120 +0.01(+0.10%)
Sep 25, 2019 10.07 10.07 10.00 10.00 9,128 -0.05(-0.50%)
Sep 24, 2019 10.08 10.08 10.05 10.05 1,684 -0.07(-0.69%)
Sep 23, 2019 10.12 10.12 10.12 10.12 200 -0.03(-0.30%)
Sep 20, 2019 10.02 10.18 10.00 10.15 4,700 +0.13(+1.30%)
Sep 19, 2019 10.02 10.02 10.02 10.02 10,364 +0.02(+0.20%)
Sep 18, 2019 10.01 10.01 9.990 10.00 24,802 -0.01(-0.10%)
Sep 16, 2019 10.01 10.01 10.01 0 +0.00(+0.00%)
Sep 13, 2019 10.01 10.02 10.01 10.01 2,100 -0.01(-0.10%)
Sep 12, 2019 10.02 10.02 10.02 10.02 100 +0.00(+0.00%)
Sep 11, 2019 10.04 10.04 10.02 10.02 10,662 -0.03(-0.30%)
Sep 10, 2019 10.00 10.05 10.00 10.05 4,732 +0.05(+0.50%)
Sep 09, 2019 10.00 10.00 10.00 10.00 75,006 -0.01(-0.10%)
Sep 06, 2019 10.00 10.01 10.00 10.01 107,600 +0.01(+0.10%)
Sep 05, 2019 10.00 10.00 10.00 10.00 2,102 +0.00(+0.00%)
Sep 04, 2019 10.00 10.00 10.00 10.00 7,922 +0.00(+0.00%)
Sep 03, 2019 10.00 10.00 10.00 10.00 4,480 -0.02(-0.20%)
Aug 30, 2019 10.00 10.02 10.00 10.02 51,800 +0.03(+0.26%)
Aug 29, 2019 9.994 9.994 9.994 9.994 1,016 -0.01(-0.06%)
Aug 28, 2019 10.00 10.00 10.00 10.00 17,704 +0.02(+0.20%)
Aug 27, 2019 9.980 9.980 9.970 9.980 93,811 +0.01(+0.10%)
Aug 26, 2019 9.970 9.970 9.970 9.970 500 +0.00(+0.00%)
Aug 23, 2019 9.970 9.970 9.950 9.970 11,500 -0.01(-0.10%)
Aug 22, 2019 9.980 9.980 9.980 9.980 549 -0.02(-0.20%)
Aug 21, 2019 10.00 10.00 10.00 10.00 10,061 +0.01(+0.10%)
Aug 20, 2019 9.990 9.990 9.990 9.990 1,014 +0.01(+0.10%)
Aug 19, 2019 9.980 9.980 9.980 9.980 4,666 +0.00(+0.00%)
Aug 16, 2019 9.980 9.980 9.980 9.980 800 -0.01(-0.10%)
Aug 15, 2019 9.950 9.990 9.940 9.990 76,398 +0.01(+0.10%)
Aug 14, 2019 9.970 9.980 9.970 9.980 3,725 +0.02(+0.16%)
Aug 13, 2019 9.964 9.964 9.964 9.964 194 -0.01(-0.06%)
Aug 12, 2019 9.970 9.970 9.970 48 +0.00(+0.00%)
Aug 08, 2019 9.970 9.970 9.970 0 -0.01(-0.10%)
Aug 07, 2019 10.00 10.00 9.980 132,207 -0.02(-0.20%)
Aug 06, 2019 9.980 10.09 9.980 10.00 658,803 +0.02(+0.20%)
Aug 02, 2019 9.970 9.980 9.970 9.980 700 +0.01(+0.10%)
Aug 01, 2019 10.00 10.00 9.970 9.970 2,258,358 -0.02(-0.20%)
Jul 31, 2019 9.980 10.00 9.960 9.990 4,302 +0.03(+0.30%)
Jul 30, 2019 9.960 9.960 9.960 3 +0.00(+0.00%)
Jul 29, 2019 9.960 9.960 9.960 9.960 100 +0.00(+0.00%)
Jul 26, 2019 9.960 9.960 9.960 9.960 200 +0.00(+0.00%)
Jul 25, 2019 9.960 9.960 9.960 9.960 4,904 +0.01(+0.10%)
Jul 24, 2019 9.950 9.950 9.950 10 +0.00(+0.00%)
Jul 23, 2019 9.950 9.950 9.930 9.950 1,602 -0.05(-0.50%)
Jul 22, 2019 10.00 10.00 10.00 12 +0.00(+0.00%)
Jul 19, 2019 10.00 10.00 10.00 10.00 2,800 +0.00(+0.00%)
Jul 18, 2019 10.00 10.00 10.00 10.00 1,000 +0.03(+0.25%)
Jul 17, 2019 9.975 9.975 9.975 9.975 100,000 +0.00(+0.00%)
Jul 16, 2019 9.950 9.975 9.950 9.975 367,857 +0.04(+0.38%)
Jul 15, 2019 9.944 9.950 9.932 9.937 36,141 +0.01(+0.07%)
Jul 12, 2019 9.930 9.930 9.930 2 +0.00(+0.00%)
Jul 10, 2019 9.930 9.930 9.930 0 +0.03(+0.30%)
Jul 09, 2019 9.900 9.900 9.900 9.900 20,000 +0.00(+0.00%)
Jul 08, 2019 9.900 9.950 9.900 9.900 37,691 +0.00(+0.00%)
Jul 05, 2019 9.900 9.900 9.900 1 +0.00(+0.00%)
Jul 03, 2019 9.900 9.900 9.900 9.900 3,100 +0.00(+0.00%)
Jul 02, 2019 9.900 9.900 9.890 9.900 39,940 +0.00(+0.00%)
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.