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

Healthcare Svcs Gp (NQ: HCSG )

10.80 UNCHANGED
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 (%)
Jun 28, 2002 0.5877 0.6364 0.5875 0.6154 2,766,322 +0.02(+3.07%)
Jun 27, 2002 0.5274 0.5975 0.5270 0.5971 1,191,623 +0.03(+5.79%)
Jun 26, 2002 0.5573 0.5644 0.5282 0.5644 141,328 +0.01(+1.29%)
Jun 25, 2002 0.5469 0.5621 0.5358 0.5573 232,820 -0.00(-0.08%)
Jun 21, 2002 0.5613 0.5625 0.5613 0.5577 56,531 -0.01(-1.12%)
Jun 20, 2002 0.5533 0.5640 0.5533 0.5640 92,235 +0.01(+2.23%)
Jun 19, 2002 0.5597 0.5644 0.5517 0.5517 226,125 -0.01(-1.00%)
Jun 18, 2002 0.5497 0.5577 0.5497 0.5573 191,165 +0.01(+1.30%)
Jun 17, 2002 0.5441 0.5537 0.5362 0.5501 124,964 +0.00(+0.07%)
Jun 14, 2002 0.5338 0.5533 0.5338 0.5497 46,861 -0.00(-0.43%)
Jun 12, 2002 0.5457 0.5577 0.5358 0.5521 72,895 +0.01(+2.56%)
Jun 11, 2002 0.5529 0.5529 0.5362 0.5383 60,994 -0.01(-2.15%)
Jun 10, 2002 0.5346 0.5517 0.5346 0.5501 113,062 +0.01(+1.55%)
Jun 07, 2002 0.5322 0.5481 0.5322 0.5417 52,068 +0.00(+0.07%)
Jun 06, 2002 0.5314 0.5413 0.5266 0.5413 89,260 +0.01(+2.49%)
Jun 05, 2002 0.5290 0.5298 0.5262 0.5282 161,412 -0.02(-4.26%)
May 31, 2002 0.5318 0.5517 0.5310 0.5517 63,969 +0.01(+2.21%)
May 28, 2002 0.5609 0.5652 0.5397 0.5397 104,880 -0.02(-3.52%)
May 27, 2002 0.5577 0.5636 0.5577 0.5595 57,275 +0.00(+0.00%)
May 24, 2002 0.5577 0.5636 0.5577 0.5595 57,275 -0.00(-0.60%)
May 23, 2002 0.5409 0.5716 0.5202 0.5628 188,190 +0.03(+5.84%)
May 22, 2002 0.5282 0.5378 0.5198 0.5318 486,468 +0.00(+0.75%)
May 21, 2002 0.5437 0.5497 0.5238 0.5278 194,884 +0.00(+0.08%)
May 20, 2002 0.5397 0.5461 0.5274 0.5274 94,467 -0.02(-3.36%)
May 17, 2002 0.5139 0.5457 0.5111 0.5457 338,444 +0.03(+6.61%)
May 16, 2002 0.5481 0.5617 0.4983 0.5119 815,986 -0.05(-8.66%)
May 15, 2002 0.5676 0.5676 0.5477 0.5605 148,023 +0.00(+0.07%)
May 14, 2002 0.5820 0.5820 0.5778 0.5601 322,080 -0.02(-2.63%)
May 13, 2002 0.5796 0.5808 0.5700 0.5752 65,457 +0.01(+0.91%)
May 10, 2002 0.5832 0.5832 0.5700 0.5700 37,935 -0.00(-0.62%)
May 09, 2002 0.5820 0.5820 0.5708 0.5736 57,275 -0.00(-0.07%)
May 08, 2002 0.5848 0.5848 0.5740 0.5740 263,317 -0.01(-1.30%)
May 07, 2002 0.5812 0.5871 0.5776 0.5816 791,440 +0.00(+0.07%)
May 06, 2002 0.5856 0.5875 0.5776 0.5812 243,977 +0.00(+0.07%)
May 03, 2002 0.5816 0.5816 0.5752 0.5808 377,868 +0.00(+0.21%)
May 02, 2002 0.5816 0.5816 0.5756 0.5796 312,410 -0.00(-0.68%)
May 01, 2002 0.5804 0.5875 0.5756 0.5836 1,001,945 +0.01(+1.38%)
Apr 30, 2002 0.5756 0.5756 0.5676 0.5756 138,353 +0.00(+0.35%)
Apr 29, 2002 0.5756 0.5756 0.5675 0.5736 219,431 +0.00(+0.40%)
Apr 26, 2002 0.5704 0.5732 0.5656 0.5713 513,989 +0.00(+0.29%)
Apr 25, 2002 0.5736 0.5736 0.5597 0.5697 565,314 +0.01(+1.43%)
Apr 24, 2002 0.5636 0.5716 0.5593 0.5617 1,358,242 -0.00(-0.04%)
Apr 23, 2002 0.5417 0.5636 0.5358 0.5619 1,260,056 +0.03(+5.66%)
Apr 22, 2002 0.5162 0.5413 0.5079 0.5318 255,879 +0.00(+0.00%)
Apr 19, 2002 0.5190 0.5318 0.5178 0.5318 1,007,896 +0.01(+1.91%)
Apr 18, 2002 0.5187 0.5286 0.5115 0.5218 241,746 -0.01(-1.50%)
Apr 17, 2002 0.5262 0.5298 0.5059 0.5298 138,353 -0.01(-1.48%)
Apr 16, 2002 0.5306 0.5378 0.5239 0.5378 246,209 +0.01(+1.28%)
Apr 15, 2002 0.5218 0.5310 0.5179 0.5310 314,642 +0.01(+2.22%)
Apr 12, 2002 0.5206 0.5397 0.5166 0.5194 322,080 +0.00(+0.85%)
Apr 11, 2002 0.4900 0.5162 0.4780 0.5150 1,376,838 +0.03(+5.16%)
Apr 10, 2002 0.4820 0.4943 0.4780 0.4898 488,699 -0.00(-0.85%)
Apr 09, 2002 0.4892 0.4943 0.4880 0.4939 421,754 +0.00(+0.90%)
Apr 08, 2002 0.4736 0.4900 0.4696 0.4895 392,000 +0.02(+3.70%)
Apr 05, 2002 0.4700 0.4736 0.4625 0.4720 81,821 +0.01(+1.20%)
Apr 04, 2002 0.4680 0.4680 0.4625 0.4665 58,019 +0.00(+0.00%)
Apr 03, 2002 0.4665 0.4700 0.4665 0.4665 21,571 -0.00(-0.60%)
Apr 02, 2002 0.4641 0.4693 0.4625 0.4693 58,762 +0.01(+1.12%)
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.