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:

Hyundai Motor Reg S (OP: HYMTF )

57.40 -0.15 (-0.26%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
May 30, 2012 30.00 30.00 30.00 30.00 248 +1.30(+4.53%)
May 29, 2012 28.70 28.70 28.70 28.70 250 +0.45(+1.59%)
May 23, 2012 28.25 28.25 28.25 0 -1.10(-3.75%)
May 22, 2012 28.55 29.35 28.55 29.35 321 +0.45(+1.56%)
May 21, 2012 28.90 28.90 28.90 28.90 1,550 -0.05(-0.17%)
May 18, 2012 28.95 28.95 28.95 28.95 5,000 +0.50(+1.76%)
May 17, 2012 28.45 28.45 28.45 28.45 128 -0.45(-1.56%)
May 16, 2012 29.00 29.00 28.90 28.90 1,290 -1.95(-6.32%)
May 14, 2012 30.85 30.85 30.85 0 +0.60(+1.98%)
May 11, 2012 30.59 30.85 30.25 30.25 4,020 -1.00(-3.20%)
May 10, 2012 30.25 31.25 30.25 31.25 1,000 -0.25(-0.79%)
May 09, 2012 31.50 31.50 31.50 31.50 250 -0.25(-0.79%)
May 04, 2012 31.75 31.75 31.75 31.75 0 -0.60(-1.85%)
May 03, 2012 32.35 32.35 32.35 32.35 990 -0.15(-0.46%)
May 02, 2012 32.65 32.65 32.50 32.50 3,100 -0.25(-0.76%)
May 01, 2012 32.80 32.80 32.75 32.75 500 +0.00(+0.00%)
Apr 26, 2012 32.75 32.75 32.75 0 +1.04(+3.28%)
Apr 25, 2012 31.71 31.71 31.71 31.71 1,384 -0.29(-0.91%)
Apr 24, 2012 31.75 32.00 31.75 32.00 3,650 +0.25(+0.79%)
Apr 19, 2012 31.75 31.75 31.75 0 +0.00(+0.00%)
Apr 18, 2012 31.75 31.75 31.75 31.75 200 +0.00(+0.00%)
Apr 17, 2012 31.00 31.75 31.00 31.75 4,975 +0.20(+0.63%)
Apr 16, 2012 31.55 31.55 31.55 31.55 100 +1.05(+3.44%)
Apr 13, 2012 30.50 30.50 30.50 30.50 123 -1.25(-3.94%)
Apr 12, 2012 31.75 31.75 31.75 31.75 513 +0.25(+0.79%)
Apr 11, 2012 32.50 32.50 31.50 31.50 800 -0.75(-2.33%)
Apr 10, 2012 32.00 32.25 31.50 32.25 2,000 -1.00(-3.01%)
Apr 05, 2012 33.25 33.25 33.25 0 +2.60(+8.48%)
Apr 04, 2012 31.12 31.12 30.25 30.65 3,166 -0.50(-1.62%)
Apr 03, 2012 30.85 31.15 30.85 31.15 6,176 +1.80(+6.15%)
Mar 30, 2012 29.35 29.35 29.35 0 -0.90(-2.98%)
Mar 28, 2012 30.25 30.25 30.25 0 +1.60(+5.58%)
Mar 27, 2012 28.75 28.75 28.65 28.65 339 -0.85(-2.88%)
Mar 23, 2012 29.50 29.50 29.50 0 +2.00(+7.27%)
Mar 22, 2012 28.35 28.35 27.50 27.50 1,390 -0.90(-3.17%)
Mar 21, 2012 28.40 28.40 28.40 28.40 490 -0.10(-0.35%)
Mar 20, 2012 28.50 29.50 28.50 28.50 1,600 -0.95(-3.23%)
Mar 19, 2012 29.45 29.45 29.45 29.45 100 +0.95(+3.33%)
Mar 16, 2012 28.50 28.50 28.50 28.50 500 -0.65(-2.23%)
Mar 14, 2012 29.15 29.15 29.15 0 +0.03(+0.11%)
Mar 13, 2012 29.12 29.12 29.12 29.12 1,140 -1.13(-3.74%)
Mar 12, 2012 29.25 30.25 29.25 30.25 1,050 +0.75(+2.54%)
Mar 09, 2012 29.50 29.50 29.50 29.50 200 -0.15(-0.51%)
Mar 08, 2012 30.00 30.00 29.65 29.65 850 +1.40(+4.96%)
Mar 07, 2012 30.10 30.10 28.25 28.25 445 -0.75(-2.59%)
Mar 06, 2012 28.80 29.00 28.80 29.00 223 -0.50(-1.69%)
Mar 05, 2012 29.50 29.50 29.50 29.50 2,210 +0.90(+3.15%)
Mar 02, 2012 28.60 28.60 28.60 28.60 275 -0.65(-2.22%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.