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

Hyundai Motor Reg S (OP: HYMTF )

55.38 -1.04 (-1.85%)
Streaming Delayed Price Updated: 10:06 AM EDT, Apr 26, 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 (%)
Sep 28, 2010 23.90 23.90 23.90 0 +0.10(+0.42%)
Sep 27, 2010 23.80 23.80 23.80 23.80 100 +0.15(+0.63%)
Sep 24, 2010 23.65 23.95 23.65 23.65 1,130 +0.85(+3.73%)
Sep 23, 2010 22.80 22.80 22.80 22.80 100 -0.40(-1.72%)
Sep 22, 2010 22.95 23.20 22.95 23.20 2,860 +0.25(+1.09%)
Sep 20, 2010 22.95 22.95 22.95 0 +0.40(+1.77%)
Sep 17, 2010 22.05 22.55 22.05 22.55 2,228 +0.30(+1.35%)
Sep 15, 2010 22.25 22.25 22.25 22.25 500 -0.54(-2.37%)
Sep 14, 2010 22.80 23.75 22.79 22.79 613 +0.54(+2.43%)
Sep 13, 2010 22.25 22.25 22.25 22.25 150 +1.10(+5.20%)
Sep 08, 2010 21.15 21.15 21.15 0 +0.55(+2.67%)
Sep 07, 2010 20.60 20.60 20.60 20.60 2,893 +0.10(+0.49%)
Sep 02, 2010 20.50 20.50 20.50 0 +0.00(+0.00%)
Sep 01, 2010 20.60 20.60 20.50 20.50 900 +0.60(+3.02%)
Aug 31, 2010 19.95 19.95 19.90 19.90 500 +0.50(+2.58%)
Aug 30, 2010 19.90 19.90 19.40 19.40 600 -0.10(-0.51%)
Aug 27, 2010 19.50 19.50 19.50 19.50 100 -0.70(-3.47%)
Aug 23, 2010 20.20 20.20 20.20 0 +0.10(+0.50%)
Aug 20, 2010 20.10 20.10 20.10 20.10 350 -2.40(-10.67%)
Aug 19, 2010 22.50 22.50 22.50 22.50 740 +2.20(+10.84%)
Aug 10, 2010 20.30 20.30 20.30 0 -1.20(-5.58%)
Aug 06, 2010 21.50 21.50 21.50 0 -0.10(-0.46%)
Aug 03, 2010 21.60 21.60 21.60 0 -0.20(-0.92%)
Aug 02, 2010 21.80 21.80 21.80 21.80 300 +1.25(+6.08%)
Jul 30, 2010 20.55 20.55 20.55 20.55 100 +0.55(+2.75%)
Jul 28, 2010 20.00 20.00 20.00 0 +0.80(+4.17%)
Jul 26, 2010 19.20 19.20 19.20 0 -1.05(-5.19%)
Jul 21, 2010 20.25 20.25 20.25 0 +1.25(+6.58%)
Jul 19, 2010 19.00 19.00 19.00 0 +0.00(+0.00%)
Jul 16, 2010 19.00 19.00 19.00 19.00 100 -0.30(-1.55%)
Jul 15, 2010 18.60 19.30 18.60 19.30 500 +0.15(+0.78%)
Jul 14, 2010 19.15 19.15 19.15 19.15 100 -0.60(-3.04%)
Jul 13, 2010 19.75 19.75 19.75 19.75 1,000 -1.25(-5.95%)
Jul 12, 2010 21.00 21.00 21.00 21.00 1,000 +1.55(+7.97%)
Jul 09, 2010 19.45 19.45 19.45 19.45 100 +0.45(+2.37%)
Jul 08, 2010 19.00 19.00 19.00 19.00 100 -0.40(-2.06%)
Jul 07, 2010 19.25 19.40 19.25 19.40 200 -0.40(-2.02%)
Jul 01, 2010 19.80 19.80 19.80 0 -1.45(-6.82%)
Jun 30, 2010 21.25 21.25 21.25 21.25 325 +1.05(+5.20%)
Jun 29, 2010 20.70 20.70 20.10 20.20 1,256 -0.45(-2.18%)
Jun 25, 2010 20.65 20.65 20.65 20.65 2,406 +0.13(+0.63%)
Jun 23, 2010 20.52 20.52 20.52 0 -0.23(-1.11%)
Jun 17, 2010 20.75 20.75 20.75 0 +0.25(+1.22%)
Jun 16, 2010 20.50 20.50 20.50 20.50 250 +0.70(+3.54%)
Jun 14, 2010 19.80 19.80 19.80 0 +0.80(+4.21%)
Jun 11, 2010 19.00 19.00 19.00 19.00 512 -0.49(-2.50%)
Jun 10, 2010 19.49 19.49 19.49 19.49 12,710 +0.14(+0.71%)
Jun 09, 2010 19.35 19.35 19.35 19.35 200 +0.05(+0.26%)
Jun 08, 2010 19.30 19.30 19.30 19.30 600 -0.45(-2.28%)
Jun 04, 2010 19.75 19.75 19.75 0 -0.25(-1.25%)
Jun 03, 2010 20.00 20.00 20.00 20.00 1,000 +0.10(+0.50%)
Jun 02, 2010 19.90 19.90 19.90 19.90 350 +0.00(+0.00%)
Jun 01, 2010 19.90 19.90 19.90 19.90 165 -0.50(-2.45%)
May 27, 2010 20.40 20.40 20.40 20.40 0 +1.70(+9.09%)
May 25, 2010 18.70 18.70 18.70 1,000 -1.80(-8.78%)
May 24, 2010 20.50 20.50 20.50 20.50 550 +0.00(+0.00%)
May 20, 2010 20.50 20.50 20.50 20.50 0 -1.08(-5.00%)
May 18, 2010 21.58 21.58 21.58 0 -0.72(-3.23%)
May 14, 2010 22.30 22.30 22.30 0 +0.80(+3.72%)
May 13, 2010 21.45 22.00 21.45 21.50 6,013 +0.60(+2.87%)
May 12, 2010 20.80 20.90 20.71 20.90 6,980 +0.40(+1.95%)
May 11, 2010 20.50 20.50 20.50 20.50 100 +0.50(+2.50%)
May 10, 2010 20.70 20.70 20.00 20.00 300 +1.10(+5.82%)
May 07, 2010 18.90 18.90 18.90 18.90 300 -0.10(-0.53%)
May 06, 2010 20.90 21.00 19.00 19.00 2,750 -2.15(-10.17%)
May 05, 2010 21.15 21.15 21.15 21.15 400 -0.85(-3.86%)
May 03, 2010 22.00 22.00 22.00 22.00 0 +0.75(+3.53%)
Apr 30, 2010 21.25 21.25 21.25 21.25 100 -0.20(-0.93%)
Apr 29, 2010 20.70 21.45 20.70 21.45 1,250 +0.45(+2.14%)
Apr 28, 2010 20.40 21.00 20.20 21.00 10,730 +0.35(+1.69%)
Apr 27, 2010 20.50 20.70 20.50 20.65 3,190 -0.35(-1.67%)
Apr 26, 2010 20.50 21.00 20.50 21.00 350 +1.00(+5.00%)
Apr 22, 2010 20.00 20.00 20.00 20.00 0 +0.25(+1.27%)
Apr 21, 2010 19.75 19.75 19.75 19.75 100 +0.00(+0.00%)
Apr 16, 2010 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Apr 15, 2010 19.75 19.75 19.75 19.75 700 +0.10(+0.51%)
Apr 12, 2010 19.65 19.65 19.65 19.65 0 -0.15(-0.76%)
Apr 09, 2010 19.80 19.80 19.80 19.80 310 +0.39(+2.00%)
Apr 07, 2010 19.41 19.41 19.41 19.41 7,800 -0.34(-1.71%)
Apr 06, 2010 19.35 19.75 19.35 19.75 2,300 +0.25(+1.28%)
Apr 05, 2010 19.50 20.00 19.50 19.50 8,600 +0.00(+0.00%)
Apr 01, 2010 19.50 19.50 19.50 0 +1.50(+8.33%)
Mar 31, 2010 18.70 18.70 18.00 18.00 400 -0.50(-2.70%)
Mar 29, 2010 18.50 18.50 18.50 18.50 0 -0.65(-3.39%)
Mar 26, 2010 19.15 19.15 19.15 19.15 600 +1.15(+6.39%)
Mar 24, 2010 18.00 18.00 18.00 18.00 0 +0.40(+2.27%)
Mar 22, 2010 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Mar 17, 2010 17.60 17.60 17.60 17.60 0 +0.35(+2.03%)
Mar 16, 2010 17.25 17.25 17.25 17.25 1,715 -0.25(-1.43%)
Mar 15, 2010 17.50 17.50 17.50 17.50 571 +0.00(+0.00%)
Mar 12, 2010 17.00 17.50 17.00 17.50 2,400 +0.00(+0.00%)
Mar 11, 2010 17.50 17.50 17.50 17.50 360 -0.20(-1.13%)
Mar 10, 2010 17.70 17.70 17.70 17.70 200 +0.10(+0.57%)
Mar 09, 2010 17.00 17.60 17.00 17.60 1,500 -0.90(-4.86%)
Mar 08, 2010 18.20 18.50 17.55 18.50 1,600 +0.65(+3.64%)
Mar 05, 2010 18.15 18.15 17.85 17.85 670 +0.10(+0.56%)
Mar 04, 2010 17.75 17.75 17.75 17.75 600 +0.25(+1.43%)
Mar 03, 2010 17.50 17.50 17.50 17.50 257 +0.00(+0.00%)
Mar 02, 2010 17.40 17.75 17.40 17.50 1,250 +0.00(+0.00%)
Feb 24, 2010 17.50 17.50 17.50 0 +0.50(+2.94%)
Feb 16, 2010 17.00 17.00 17.00 0 +0.00(+0.00%)
Feb 10, 2010 17.00 17.00 17.00 0 -0.25(-1.45%)
Feb 09, 2010 17.25 17.25 17.25 17.25 500 +0.41(+2.42%)
Feb 04, 2010 16.84 16.84 16.84 928 +0.09(+0.55%)
Feb 03, 2010 16.65 16.75 16.65 16.75 1,200 -0.20(-1.18%)
Feb 01, 2010 16.95 16.95 16.95 0 -0.40(-2.31%)
Jan 29, 2010 17.35 17.35 17.35 17.35 1,000 +1.60(+10.16%)
Jan 27, 2010 15.75 15.75 15.75 15.75 0 -0.25(-1.56%)
Jan 25, 2010 16.00 16.00 16.00 0 +0.25(+1.59%)
Jan 22, 2010 15.75 15.75 15.75 15.75 200 -0.50(-3.08%)
Jan 20, 2010 16.25 16.25 16.25 16.25 0 -0.55(-3.27%)
Jan 19, 2010 16.80 16.80 16.80 16.80 500 +0.04(+0.24%)
Jan 15, 2010 16.76 16.76 16.76 0 -0.24(-1.41%)
Jan 14, 2010 17.00 17.00 17.00 17.00 200 -0.75(-4.23%)
Jan 13, 2010 17.75 17.75 17.75 17.75 750 +0.50(+2.90%)
Jan 12, 2010 17.25 17.25 17.25 17.25 100 +0.00(+0.00%)
Jan 11, 2010 17.25 17.25 17.25 17.25 1,000 -0.50(-2.82%)
Jan 07, 2010 17.75 17.75 17.75 0 +0.00(+0.00%)
Jan 05, 2010 17.75 17.75 17.75 17.75 0 +0.75(+4.41%)
Dec 21, 2009 17.00 17.00 17.00 17.00 0 -1.25(-6.85%)
Dec 09, 2009 18.25 18.25 18.25 0 +0.75(+4.29%)
Dec 07, 2009 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Dec 03, 2009 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Dec 02, 2009 17.50 17.50 17.50 17.50 700 +1.00(+6.06%)
Nov 24, 2009 16.50 16.50 16.50 0 +0.50(+3.12%)
Nov 10, 2009 16.00 16.00 16.00 0 -0.20(-1.23%)
Nov 05, 2009 16.20 16.20 16.20 16.20 0 +1.26(+8.41%)
Oct 19, 2009 14.94 14.94 14.94 0 -1.81(-10.79%)
Oct 15, 2009 16.75 16.75 16.75 0 +1.21(+7.79%)
Oct 02, 2009 15.54 15.54 15.54 0 -0.46(-2.88%)
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.