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 (%)
Oct 31, 2019 9.010 9.010 8.380 8.520 1,885,964 -0.57(-6.27%)
Oct 30, 2019 9.260 9.290 8.770 9.090 1,372,119 -0.20(-2.15%)
Oct 29, 2019 9.600 9.640 9.095 9.290 1,710,733 -0.38(-3.93%)
Oct 28, 2019 10.45 10.55 9.625 9.670 2,293,384 -0.67(-6.48%)
Oct 25, 2019 9.900 10.50 9.819 10.34 1,528,300 +0.35(+3.50%)
Oct 24, 2019 10.15 10.21 9.820 9.990 1,150,151 -0.16(-1.58%)
Oct 23, 2019 10.10 10.22 9.920 10.15 810,144 +0.03(+0.30%)
Oct 22, 2019 9.760 10.23 9.610 10.12 1,492,906 +0.33(+3.37%)
Oct 21, 2019 9.680 9.950 9.655 9.790 1,187,541 +0.22(+2.30%)
Oct 18, 2019 9.840 9.915 9.470 9.570 1,115,700 -0.38(-3.82%)
Oct 17, 2019 9.920 10.09 9.784 9.950 1,148,174 +0.04(+0.40%)
Oct 16, 2019 9.650 10.04 9.610 9.910 1,110,138 +0.24(+2.48%)
Oct 15, 2019 10.05 10.16 9.600 9.670 1,939,999 -0.36(-3.59%)
Oct 14, 2019 10.16 10.23 9.830 10.03 1,202,088 -0.17(-1.67%)
Oct 11, 2019 10.23 10.53 10.17 10.20 2,300,000 +0.10(+0.99%)
Oct 10, 2019 9.940 10.24 9.860 10.10 2,077,431 +0.24(+2.43%)
Oct 09, 2019 9.760 9.900 9.630 9.860 1,433,138 +0.26(+2.71%)
Oct 08, 2019 9.520 9.760 9.340 9.600 1,206,548 -0.08(-0.83%)
Oct 07, 2019 9.270 9.680 9.070 9.680 1,622,353 +0.35(+3.75%)
Oct 04, 2019 9.380 9.465 8.920 9.330 2,087,200 +0.08(+0.86%)
Oct 03, 2019 9.140 9.250 8.580 9.250 2,256,012 +0.08(+0.87%)
Oct 02, 2019 9.790 9.790 8.821 9.170 2,578,153 -0.65(-6.62%)
Oct 01, 2019 9.690 10.10 9.690 9.820 2,895,970 +0.20(+2.08%)
Sep 30, 2019 9.420 9.690 9.260 9.620 2,115,403 +0.27(+2.89%)
Sep 27, 2019 9.330 9.579 9.190 9.350 2,061,000 -0.04(-0.43%)
Sep 26, 2019 9.700 9.720 9.370 9.390 2,140,901 -0.32(-3.30%)
Sep 25, 2019 9.470 9.730 9.280 9.710 2,064,167 +0.22(+2.32%)
Sep 24, 2019 9.760 9.960 9.330 9.490 2,994,142 -0.23(-2.37%)
Sep 23, 2019 9.000 9.750 8.950 9.720 2,758,065 +0.63(+6.93%)
Sep 20, 2019 9.210 9.400 8.970 9.090 3,543,900 -0.10(-1.09%)
Sep 19, 2019 9.200 9.410 9.050 9.190 2,468,954 +0.02(+0.22%)
Sep 18, 2019 9.180 9.210 8.800 9.170 3,733,699 -0.13(-1.40%)
Sep 17, 2019 9.210 9.300 8.750 9.300 3,390,179 +0.11(+1.20%)
Sep 16, 2019 9.110 9.490 9.080 9.190 3,840,007 -0.02(-0.22%)
Sep 13, 2019 8.940 9.270 8.670 9.210 3,764,600 +0.26(+2.91%)
Sep 12, 2019 9.370 9.380 8.520 8.950 4,504,145 -0.06(-0.67%)
Sep 11, 2019 8.690 9.160 8.270 9.010 6,756,925 +0.45(+5.26%)
Sep 10, 2019 7.960 8.610 7.760 8.560 5,592,056 +0.60(+7.54%)
Sep 09, 2019 7.300 8.200 7.300 7.960 7,295,798 +0.72(+9.94%)
Sep 06, 2019 6.580 7.370 6.520 7.240 5,724,800 +0.72(+11.04%)
Sep 05, 2019 5.720 6.670 5.610 6.520 8,116,912 -0.39(-5.64%)
Sep 04, 2019 6.760 6.950 6.640 6.910 4,968,278 +0.21(+3.13%)
Sep 03, 2019 6.620 6.820 6.390 6.700 3,956,441 -0.04(-0.59%)
Aug 30, 2019 6.740 6.850 6.470 6.740 2,284,900 +0.04(+0.60%)
Aug 29, 2019 6.590 7.020 6.390 6.700 5,414,254 +0.25(+3.88%)
Aug 28, 2019 6.070 6.470 5.950 6.450 3,217,486 +0.41(+6.79%)
Aug 27, 2019 6.120 6.220 5.815 6.040 5,704,768 -0.03(-0.49%)
Aug 26, 2019 6.190 6.255 5.885 6.070 2,694,663 +0.01(+0.17%)
Aug 23, 2019 6.410 6.450 5.900 6.060 4,492,300 -0.51(-7.76%)
Aug 22, 2019 5.860 6.590 5.860 6.570 7,019,961 +0.75(+12.89%)
Aug 21, 2019 5.470 6.020 5.460 5.820 2,853,466 +0.44(+8.18%)
Aug 20, 2019 5.350 5.650 5.330 5.380 3,966,508 -0.04(-0.74%)
Aug 19, 2019 5.270 5.598 5.200 5.420 3,208,681 +0.27(+5.24%)
Aug 16, 2019 4.720 5.260 4.700 5.150 4,131,200 +0.49(+10.52%)
Aug 15, 2019 4.950 5.045 4.610 4.660 2,124,270 -0.26(-5.28%)
Aug 14, 2019 4.730 4.980 4.580 4.920 2,932,119 +0.06(+1.23%)
Aug 13, 2019 4.780 5.190 4.630 4.860 2,294,783 +0.07(+1.46%)
Aug 12, 2019 4.750 4.860 4.620 4.790 1,500,405 +0.01(+0.21%)
Aug 09, 2019 5.050 5.100 4.740 4.780 1,472,300 -0.21(-4.21%)
Aug 08, 2019 4.990 5.070 4.880 4.990 2,211,172 +0.06(+1.22%)
Aug 07, 2019 5.160 5.200 4.760 4.930 2,909,634 -0.34(-6.45%)
Aug 06, 2019 5.310 5.530 5.130 5.270 1,911,944 +0.00(+0.00%)
Aug 05, 2019 5.320 5.330 5.010 5.270 2,985,607 -0.24(-4.36%)
Aug 02, 2019 5.550 5.680 5.370 5.510 3,132,500 -0.06(-1.08%)
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.