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

At Home Group Inc (NY: HOME )

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 (%)
Sep 30, 2016 15.06 15.49 14.97 15.15 995,364 +0.08(+0.53%)
Sep 29, 2016 14.70 15.30 14.70 15.07 194,812 +0.28(+1.89%)
Sep 28, 2016 14.56 15.20 14.49 14.79 363,829 +0.26(+1.79%)
Sep 27, 2016 14.50 14.70 14.50 14.53 171,225 +0.00(+0.00%)
Sep 26, 2016 14.66 14.70 14.49 14.53 144,960 -0.13(-0.89%)
Sep 23, 2016 14.74 14.79 14.08 14.66 243,443 -0.04(-0.27%)
Sep 22, 2016 14.86 14.86 14.65 14.70 344,553 -0.05(-0.34%)
Sep 21, 2016 14.29 14.87 14.23 14.75 329,860 +0.74(+5.28%)
Sep 20, 2016 13.89 14.18 13.82 14.01 245,685 +0.14(+1.01%)
Sep 19, 2016 13.48 13.89 13.46 13.87 234,440 +0.42(+3.12%)
Sep 16, 2016 12.59 13.50 12.56 13.45 785,863 +0.86(+6.83%)
Sep 15, 2016 12.63 12.85 12.10 12.59 609,679 -0.04(-0.32%)
Sep 14, 2016 13.38 13.74 12.48 12.63 1,813,675 +0.18(+1.45%)
Sep 13, 2016 11.58 12.68 11.58 12.45 792,533 +0.73(+6.23%)
Sep 12, 2016 11.73 12.22 11.60 11.72 286,576 -0.34(-2.82%)
Sep 09, 2016 12.00 12.36 11.71 12.06 346,265 -0.04(-0.33%)
Sep 08, 2016 13.00 13.00 12.00 12.10 724,747 -0.85(-6.56%)
Sep 07, 2016 14.55 14.60 12.46 12.95 1,511,564 -1.68(-11.48%)
Sep 06, 2016 15.22 15.28 14.39 14.63 678,367 -0.74(-4.81%)
Sep 02, 2016 15.28 15.37 15.37 15.37 136,100 +0.04(+0.26%)
Sep 01, 2016 15.37 15.37 15.12 15.33 153,134 +0.08(+0.52%)
Aug 31, 2016 15.55 15.57 15.04 15.25 218,777 -0.39(-2.49%)
Aug 30, 2016 15.80 15.95 15.57 15.64 124,619 -0.16(-1.01%)
Aug 29, 2016 16.22 16.34 15.80 15.80 178,991 -0.28(-1.74%)
Aug 26, 2016 16.08 16.38 16.02 16.08 167,153 +0.00(+0.00%)
Aug 25, 2016 16.25 16.40 16.00 16.08 144,488 -0.16(-0.99%)
Aug 24, 2016 16.39 16.84 16.00 16.24 410,397 -0.11(-0.67%)
Aug 23, 2016 15.73 17.02 15.55 16.35 1,318,192 +1.35(+9.00%)
Aug 22, 2016 15.03 15.38 15.00 15.00 83,836 -0.08(-0.53%)
Aug 19, 2016 15.25 15.25 15.00 15.08 275,705 -0.07(-0.46%)
Aug 18, 2016 15.01 15.25 15.01 15.15 144,808 +0.14(+0.93%)
Aug 17, 2016 15.27 15.28 14.95 15.01 219,399 -0.28(-1.83%)
Aug 16, 2016 15.06 15.36 15.04 15.29 159,809 +0.05(+0.33%)
Aug 15, 2016 15.18 15.42 15.15 15.24 143,376 -0.02(-0.13%)
Aug 12, 2016 15.74 15.74 15.14 15.26 148,855 -0.47(-2.99%)
Aug 11, 2016 15.35 15.89 15.35 15.73 228,965 +0.35(+2.28%)
Aug 10, 2016 15.16 15.65 15.10 15.38 116,261 +0.17(+1.12%)
Aug 09, 2016 15.04 15.32 14.75 15.21 634,858 +0.21(+1.40%)
Aug 08, 2016 15.30 15.50 15.00 15.00 376,885 -0.31(-2.02%)
Aug 05, 2016 15.00 16.26 15.00 15.31 2,281,312 +0.31(+2.07%)
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.