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

Houghton Mifflin Har (NQ: HMHC )

21.03 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 6, 2022 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 29, 2021 14.08 14.28 14.00 14.19 642,350 +0.11(+0.78%)
Oct 28, 2021 13.62 14.13 13.55 14.08 605,196 +0.49(+3.61%)
Oct 27, 2021 14.03 14.10 13.57 13.59 476,579 -0.51(-3.62%)
Oct 26, 2021 13.79 14.10 1,486,114 +0.41(+2.99%)
Oct 25, 2021 13.18 13.74 13.09 13.69 646,694 +0.49(+3.71%)
Oct 22, 2021 13.29 13.38 13.15 13.20 372,506 -0.15(-1.12%)
Oct 21, 2021 13.25 13.43 13.14 13.35 518,912 +0.09(+0.68%)
Oct 20, 2021 13.50 13.56 13.22 13.26 838,736 -0.23(-1.70%)
Oct 19, 2021 13.50 14.20 13.49 13.49 784,658 -0.02(-0.15%)
Oct 18, 2021 13.35 13.69 13.25 13.51 750,199 +0.04(+0.30%)
Oct 15, 2021 13.88 13.88 13.46 13.47 633,434 -0.17(-1.25%)
Oct 14, 2021 13.56 13.71 13.51 13.64 477,670 +0.13(+0.96%)
Oct 13, 2021 13.86 13.86 13.41 13.51 423,572 -0.23(-1.67%)
Oct 12, 2021 13.37 13.86 13.36 13.74 603,297 +0.37(+2.77%)
Oct 11, 2021 13.75 13.91 13.35 13.37 432,472 -0.43(-3.12%)
Oct 08, 2021 14.05 14.19 13.75 13.80 480,325 -0.27(-1.92%)
Oct 07, 2021 14.10 14.29 13.94 14.07 591,985 +0.06(+0.43%)
Oct 06, 2021 14.00 14.19 13.50 14.01 505,577 -0.12(-0.85%)
Oct 05, 2021 13.83 14.45 13.77 14.13 674,514 +0.33(+2.39%)
Oct 04, 2021 14.01 14.03 13.60 13.80 545,128 -0.22(-1.57%)
Oct 01, 2021 13.52 14.23 13.50 14.02 1,134,729 +0.59(+4.39%)
Sep 30, 2021 13.50 13.71 13.33 13.43 514,093 -0.02(-0.15%)
Sep 29, 2021 13.36 13.62 13.25 13.45 343,346 +0.12(+0.90%)
Sep 28, 2021 13.68 13.80 13.28 13.33 513,613 -0.45(-3.27%)
Sep 27, 2021 13.46 14.12 13.46 13.78 1,006,579 +0.26(+1.92%)
Sep 24, 2021 13.63 13.80 13.49 13.52 402,675 -0.30(-2.17%)
Sep 23, 2021 13.80 14.06 13.74 13.82 1,174,084 +0.17(+1.25%)
Sep 22, 2021 13.39 13.85 13.31 13.65 517,870 +0.35(+2.63%)
Sep 21, 2021 13.36 13.45 13.06 13.30 399,772 +0.06(+0.45%)
Sep 20, 2021 13.28 13.54 13.09 13.24 506,199 -0.55(-3.99%)
Sep 17, 2021 14.19 14.44 13.62 13.79 2,176,865 -0.27(-1.92%)
Sep 16, 2021 13.77 14.13 13.58 14.06 499,140 +0.33(+2.40%)
Sep 15, 2021 13.31 13.89 13.05 13.73 715,274 +0.45(+3.39%)
Sep 14, 2021 13.31 13.42 13.12 13.28 452,009 +0.04(+0.30%)
Sep 13, 2021 13.34 13.34 12.97 13.24 598,778 +0.06(+0.46%)
Sep 10, 2021 13.49 13.51 13.10 13.18 433,407 -0.19(-1.42%)
Sep 09, 2021 13.40 13.57 13.22 13.37 408,101 +0.05(+0.38%)
Sep 08, 2021 13.05 13.57 12.97 13.32 508,832 -0.19(-1.41%)
Sep 07, 2021 13.51 13.68 13.32 13.51 460,983 +0.00(+0.00%)
Sep 03, 2021 13.62 13.62 13.18 13.51 527,701 -0.13(-0.95%)
Sep 02, 2021 13.73 13.94 13.62 13.64 445,215 -0.06(-0.44%)
Sep 01, 2021 13.56 13.83 13.20 13.70 699,843 +0.23(+1.71%)
Aug 31, 2021 13.21 13.53 12.94 13.47 643,753 +0.11(+0.82%)
Aug 30, 2021 13.42 13.59 13.25 13.36 443,312 -0.06(-0.45%)
Aug 27, 2021 13.43 13.63 13.19 13.42 769,948 -0.02(-0.15%)
Aug 26, 2021 13.82 13.88 13.38 13.44 744,211 -0.44(-3.17%)
Aug 25, 2021 13.85 14.09 13.68 13.88 542,751 -0.02(-0.14%)
Aug 24, 2021 13.71 13.99 13.64 13.90 480,393 +0.22(+1.61%)
Aug 23, 2021 14.00 14.02 13.56 13.68 486,486 -0.09(-0.65%)
Aug 20, 2021 12.96 13.81 12.88 13.77 668,046 +0.75(+5.76%)
Aug 19, 2021 12.94 13.27 12.85 13.02 696,666 -0.08(-0.61%)
Aug 18, 2021 13.31 13.33 13.01 13.10 769,132 -0.24(-1.80%)
Aug 17, 2021 13.76 13.79 13.28 13.34 882,508 -0.60(-4.30%)
Aug 16, 2021 14.12 14.13 13.54 13.94 962,475 -0.26(-1.83%)
Aug 13, 2021 13.73 14.21 13.64 14.20 1,138,337 +0.47(+3.42%)
Aug 12, 2021 13.55 13.79 13.45 13.73 656,688 +0.17(+1.25%)
Aug 11, 2021 13.56 13.58 13.31 13.56 516,350 -0.05(-0.37%)
Aug 10, 2021 13.53 13.85 13.47 13.61 1,043,736 +0.09(+0.67%)
Aug 09, 2021 13.42 13.77 13.21 13.52 871,342 +0.20(+1.50%)
Aug 06, 2021 13.71 13.90 13.06 13.32 1,254,025 -0.38(-2.77%)
Aug 05, 2021 13.07 14.03 13.07 13.70 3,240,247 +2.00(+17.09%)
Aug 04, 2021 11.60 11.72 11.31 11.70 918,768 +0.02(+0.17%)
Aug 03, 2021 11.47 11.71 11.22 11.68 587,027 +0.30(+2.64%)
Aug 02, 2021 11.20 11.72 11.20 11.38 631,129 +0.06(+0.53%)
Jul 30, 2021 11.18 11.51 11.18 11.32 761,537 +0.08(+0.71%)
Jul 29, 2021 11.27 11.41 11.17 11.24 480,485 +0.06(+0.54%)
Jul 28, 2021 11.27 11.39 10.93 11.18 466,414 -0.07(-0.62%)
Jul 27, 2021 11.54 11.68 11.01 11.25 734,558 -0.36(-3.10%)
Jul 26, 2021 11.74 12.00 11.47 11.61 898,106 -0.05(-0.43%)
Jul 23, 2021 11.67 11.76 11.44 11.66 567,419 +0.13(+1.13%)
Jul 22, 2021 11.39 11.70 11.22 11.53 758,532 +0.14(+1.23%)
Jul 21, 2021 11.22 11.54 11.11 11.39 794,457 +0.32(+2.89%)
Jul 20, 2021 10.41 11.17 10.33 11.07 1,084,955 +0.73(+7.06%)
Jul 19, 2021 9.910 10.42 9.300 10.34 793,577 -0.06(-0.58%)
Jul 16, 2021 10.67 10.71 10.38 10.40 840,907 -0.19(-1.79%)
Jul 15, 2021 10.52 10.62 10.42 10.59 688,612 -0.01(-0.09%)
Jul 14, 2021 10.61 10.97 10.50 10.60 738,842 +0.06(+0.57%)
Jul 13, 2021 10.59 11.01 10.49 10.54 604,616 -0.06(-0.57%)
Jul 12, 2021 10.50 10.66 10.36 10.60 949,787 +0.02(+0.19%)
Jul 09, 2021 10.47 10.61 10.35 10.58 378,026 +0.35(+3.42%)
Jul 08, 2021 10.10 10.47 9.940 10.23 419,003 -0.16(-1.54%)
Jul 07, 2021 10.64 10.66 10.28 10.39 679,122 -0.17(-1.61%)
Jul 06, 2021 10.75 10.79 10.38 10.56 585,227 -0.16(-1.49%)
Jul 02, 2021 10.88 10.88 10.63 10.72 389,178 -0.15(-1.38%)
Jul 01, 2021 11.01 11.04 10.73 10.87 2,202,840 -0.17(-1.54%)
Jun 30, 2021 10.46 11.11 10.36 11.04 1,082,396 +0.50(+4.74%)
Jun 29, 2021 10.61 10.70 10.47 10.54 445,527 -0.05(-0.47%)
Jun 28, 2021 10.49 10.62 10.07 10.59 947,473 +0.05(+0.47%)
Jun 25, 2021 11.24 11.44 10.35 10.54 6,468,955 -0.58(-5.22%)
Jun 24, 2021 10.92 11.12 10.84 11.12 763,552 +0.23(+2.11%)
Jun 23, 2021 11.26 11.48 10.85 10.89 684,713 -0.10(-0.91%)
Jun 22, 2021 10.95 11.01 10.75 10.99 461,317 +0.00(+0.00%)
Jun 21, 2021 10.38 11.07 10.34 10.99 720,774 +0.64(+6.18%)
Jun 18, 2021 10.51 10.76 10.30 10.35 1,343,918 -0.37(-3.45%)
Jun 17, 2021 10.90 11.10 10.56 10.72 810,482 -0.20(-1.83%)
Jun 16, 2021 10.54 11.06 10.43 10.92 1,850,736 +0.38(+3.61%)
Jun 15, 2021 10.27 10.59 10.25 10.54 987,178 +0.33(+3.23%)
Jun 14, 2021 10.56 10.67 9.870 10.21 1,368,135 -0.32(-3.04%)
Jun 11, 2021 10.39 10.55 10.22 10.53 611,628 +0.15(+1.45%)
Jun 10, 2021 11.05 11.29 10.08 10.38 1,285,226 -0.83(-7.40%)
Jun 09, 2021 11.40 11.40 11.18 11.21 1,035,780 -0.06(-0.53%)
Jun 08, 2021 10.80 11.33 10.72 11.27 1,228,291 +0.50(+4.64%)
Jun 07, 2021 10.75 10.81 10.60 10.77 782,123 +0.08(+0.75%)
Jun 04, 2021 10.52 10.79 10.48 10.69 704,548 +0.20(+1.91%)
Jun 03, 2021 10.60 10.60 10.28 10.49 841,959 -0.12(-1.13%)
Jun 02, 2021 10.55 10.85 10.47 10.61 1,211,353 +0.11(+1.05%)
Jun 01, 2021 10.13 10.51 9.960 10.50 1,018,628 +0.56(+5.63%)
May 28, 2021 10.02 10.10 9.810 9.940 789,059 -0.07(-0.70%)
May 27, 2021 9.750 10.05 9.660 10.01 2,612,600 +0.37(+3.84%)
May 26, 2021 9.390 9.640 9.390 9.640 616,202 +0.25(+2.66%)
May 25, 2021 9.570 9.815 9.380 9.390 689,860 -0.12(-1.26%)
May 24, 2021 9.500 9.540 9.301 9.510 697,700 +0.05(+0.53%)
May 21, 2021 9.410 9.598 9.225 9.460 728,416 +0.18(+1.94%)
May 20, 2021 9.220 9.345 9.060 9.280 700,754 -0.04(-0.43%)
May 19, 2021 9.310 9.400 8.910 9.320 847,218 -0.13(-1.38%)
May 18, 2021 9.500 9.690 9.380 9.450 781,141 +0.00(+0.00%)
May 17, 2021 9.230 9.490 8.981 9.450 1,037,555 +0.00(+0.00%)
May 14, 2021 9.330 9.485 9.197 9.450 753,916 +0.19(+2.05%)
May 13, 2021 9.150 9.530 8.961 9.260 1,107,381 +0.13(+1.42%)
May 12, 2021 9.440 9.540 9.115 9.130 1,852,790 -0.30(-3.18%)
May 11, 2021 8.950 9.460 8.752 9.430 1,216,477 +0.12(+1.29%)
May 10, 2021 9.900 9.900 9.300 9.310 3,648,297 -0.49(-5.00%)
May 07, 2021 9.450 9.960 9.340 9.800 2,736,671 +0.30(+3.16%)
May 06, 2021 9.250 9.930 9.050 9.500 2,956,082 +0.40(+4.40%)
May 05, 2021 9.350 9.590 9.075 9.100 1,404,269 -0.10(-1.09%)
May 04, 2021 9.090 9.290 8.890 9.200 802,808 +0.06(+0.66%)
May 03, 2021 9.110 9.140 8.690 9.140 1,117,687 +0.06(+0.66%)
Apr 30, 2021 9.010 9.290 8.980 9.080 1,431,300 -0.08(-0.87%)
Apr 29, 2021 8.960 9.160 8.810 9.160 997,531 +0.32(+3.62%)
Apr 28, 2021 8.680 8.970 8.620 8.840 651,022 +0.13(+1.49%)
Apr 27, 2021 9.000 9.100 8.710 8.710 1,114,208 -0.23(-2.57%)
Apr 26, 2021 8.840 9.030 8.710 8.940 1,100,424 +0.14(+1.59%)
Apr 23, 2021 8.540 8.890 8.450 8.800 1,535,500 +0.38(+4.51%)
Apr 22, 2021 8.390 8.525 8.245 8.420 1,402,562 +0.07(+0.84%)
Apr 21, 2021 7.790 8.400 7.790 8.350 1,405,250 +0.55(+7.05%)
Apr 20, 2021 8.020 8.134 7.562 7.800 904,585 -0.16(-2.01%)
Apr 19, 2021 8.030 8.430 7.900 7.960 1,340,608 -0.06(-0.75%)
Apr 16, 2021 7.960 8.150 7.890 8.020 1,292,000 +0.20(+2.56%)
Apr 15, 2021 7.560 7.840 7.460 7.820 1,101,755 +0.21(+2.76%)
Apr 14, 2021 7.780 7.780 7.420 7.610 1,018,867 -0.09(-1.17%)
Apr 13, 2021 7.650 7.810 7.590 7.700 1,279,875 +0.05(+0.65%)
Apr 12, 2021 7.310 7.930 7.270 7.650 1,339,149 +0.40(+5.52%)
Apr 09, 2021 7.240 7.380 7.140 7.250 999,300 +0.03(+0.42%)
Apr 08, 2021 7.110 7.250 6.850 7.220 1,809,532 +0.05(+0.70%)
Apr 07, 2021 7.290 7.330 7.100 7.170 1,399,506 -0.13(-1.78%)
Apr 06, 2021 7.060 7.400 6.960 7.300 1,084,938 +0.14(+2.03%)
Apr 05, 2021 7.560 7.610 7.125 7.155 966,127 -0.36(-4.85%)
Apr 01, 2021 7.710 7.790 7.362 7.520 1,554,700 -0.10(-1.31%)
Mar 31, 2021 7.450 8.010 7.400 7.620 3,356,745 +0.18(+2.42%)
Mar 30, 2021 7.170 7.480 7.070 7.440 3,029,034 +0.34(+4.79%)
Mar 29, 2021 7.210 7.590 6.670 7.100 8,435,852 +1.12(+18.73%)
Mar 26, 2021 6.040 6.129 5.795 5.980 1,156,300 -0.01(-0.17%)
Mar 25, 2021 5.550 6.050 5.530 5.990 1,338,876 +0.38(+6.77%)
Mar 24, 2021 6.060 6.200 5.610 5.610 1,532,157 -0.31(-5.24%)
Mar 23, 2021 6.210 6.360 5.870 5.920 1,353,381 -0.38(-6.03%)
Mar 22, 2021 6.770 6.870 6.230 6.300 1,500,003 -0.52(-7.62%)
Mar 19, 2021 6.720 6.930 6.565 6.820 2,139,200 +0.06(+0.89%)
Mar 18, 2021 7.010 7.150 6.720 6.760 1,361,799 -0.21(-3.01%)
Mar 17, 2021 6.880 6.970 6.680 6.970 808,373 +0.10(+1.46%)
Mar 16, 2021 6.830 7.030 6.780 6.870 661,956 -0.16(-2.28%)
Mar 15, 2021 7.140 7.200 6.910 7.030 905,086 -0.14(-1.95%)
Mar 12, 2021 6.780 7.200 6.780 7.170 869,800 +0.24(+3.46%)
Mar 11, 2021 6.610 7.005 6.585 6.930 1,213,222 +0.32(+4.84%)
Mar 10, 2021 6.480 7.045 6.360 6.610 2,274,998 +0.16(+2.40%)
Mar 09, 2021 6.390 6.540 6.105 6.455 1,173,884 +0.15(+2.30%)
Mar 08, 2021 6.230 6.340 6.150 6.310 1,166,569 +0.11(+1.77%)
Mar 05, 2021 6.050 6.375 6.010 6.200 1,295,800 +0.13(+2.14%)
Mar 04, 2021 6.390 6.450 5.793 6.070 2,396,613 -0.42(-6.47%)
Mar 03, 2021 6.050 6.650 6.050 6.490 1,445,093 +0.46(+7.63%)
Mar 02, 2021 6.240 6.260 5.980 6.030 1,792,552 -0.26(-4.13%)
Mar 01, 2021 6.240 6.440 6.150 6.290 1,729,828 +0.19(+3.11%)
Feb 26, 2021 6.540 6.580 5.905 6.100 2,557,000 -0.39(-6.01%)
Feb 25, 2021 6.040 6.720 6.020 6.490 2,358,019 +0.43(+7.10%)
Feb 24, 2021 6.200 6.580 5.950 6.060 2,686,678 -0.06(-0.98%)
Feb 23, 2021 6.390 6.440 6.030 6.120 2,083,345 -0.47(-7.13%)
Feb 22, 2021 6.470 6.800 6.450 6.590 2,136,602 +0.18(+2.81%)
Feb 19, 2021 6.240 6.480 6.100 6.410 1,661,100 +0.19(+3.05%)
Feb 18, 2021 6.480 6.480 6.090 6.220 1,035,172 -0.27(-4.16%)
Feb 17, 2021 6.450 6.600 6.405 6.490 2,223,111 -0.01(-0.15%)
Feb 16, 2021 6.520 6.800 6.430 6.500 1,630,340 +0.04(+0.62%)
Feb 12, 2021 6.090 6.590 5.960 6.460 1,048,200 +0.32(+5.21%)
Feb 11, 2021 6.160 6.350 5.950 6.140 1,302,215 -0.02(-0.32%)
Feb 10, 2021 6.050 6.180 5.870 6.160 1,145,049 +0.18(+3.01%)
Feb 09, 2021 6.100 6.100 5.700 5.980 1,764,855 -0.02(-0.33%)
Feb 08, 2021 5.740 6.020 5.740 6.000 2,653,037 +0.24(+4.17%)
Feb 05, 2021 5.550 5.770 5.530 5.760 1,896,200 +0.23(+4.16%)
Feb 04, 2021 5.570 5.710 5.390 5.530 2,259,497 +0.17(+3.17%)
Feb 03, 2021 5.040 5.430 4.960 5.360 2,543,632 +0.35(+6.99%)
Feb 02, 2021 5.120 5.190 4.990 5.010 1,363,331 -0.17(-3.28%)
Feb 01, 2021 5.170 5.440 5.050 5.180 1,705,197 +0.25(+5.07%)
Jan 29, 2021 5.060 5.300 4.925 4.930 2,084,100 -0.19(-3.71%)
Jan 28, 2021 5.210 5.330 4.920 5.120 2,010,107 -0.01(-0.19%)
Jan 27, 2021 5.130 5.310 5.060 5.130 1,645,513 -0.13(-2.47%)
Jan 26, 2021 5.220 5.380 5.080 5.260 1,219,239 +0.01(+0.19%)
Jan 25, 2021 5.310 5.390 4.990 5.250 2,274,371 -0.14(-2.60%)
Jan 22, 2021 5.330 5.515 5.160 5.390 2,559,800 -0.16(-2.88%)
Jan 21, 2021 5.030 5.560 4.970 5.550 3,238,863 +0.50(+9.90%)
Jan 20, 2021 4.900 5.270 4.640 5.050 3,308,447 +0.21(+4.34%)
Jan 19, 2021 4.690 5.190 4.490 4.840 8,330,544 +0.81(+20.10%)
Jan 15, 2021 3.910 4.220 3.820 4.030 1,442,200 +0.26(+6.90%)
Jan 14, 2021 3.680 3.900 3.680 3.770 1,098,711 +0.10(+2.72%)
Jan 13, 2021 3.650 3.720 3.630 3.670 603,090 +0.02(+0.55%)
Jan 12, 2021 3.730 3.770 3.600 3.650 581,533 -0.06(-1.62%)
Jan 11, 2021 3.600 3.710 3.520 3.710 715,247 +0.07(+1.92%)
Jan 08, 2021 3.670 3.750 3.570 3.640 1,107,400 -0.04(-1.09%)
Jan 07, 2021 3.510 3.810 3.490 3.680 2,420,859 +0.17(+4.84%)
Jan 06, 2021 3.450 3.560 3.360 3.510 1,499,671 +0.13(+3.85%)
Jan 05, 2021 3.280 3.450 3.280 3.380 1,451,522 +0.10(+3.05%)
Jan 04, 2021 3.390 3.390 3.230 3.280 2,056,667 -0.05(-1.50%)
Dec 31, 2020 3.330 3.330 3.330 5,382,083 -0.06(-1.77%)
Dec 30, 2020 3.450 3.520 3.360 3.390 5,382,083 -0.03(-0.88%)
Dec 29, 2020 3.820 3.850 3.410 3.420 1,421,757 -0.27(-7.32%)
Dec 28, 2020 3.360 3.770 3.343 3.690 3,001,421 +0.36(+10.81%)
Dec 24, 2020 3.390 3.400 3.310 3.330 481,100 -0.06(-1.77%)
Dec 23, 2020 3.410 3.450 3.360 3.390 749,499 -0.01(-0.29%)
Dec 22, 2020 3.570 3.570 3.320 3.400 1,408,742 -0.12(-3.41%)
Dec 21, 2020 3.600 3.603 3.400 3.520 2,388,402 -0.14(-3.83%)
Dec 18, 2020 3.540 3.710 3.460 3.660 3,141,200 +0.13(+3.68%)
Dec 17, 2020 3.490 3.605 3.435 3.530 2,354,613 +0.06(+1.73%)
Dec 16, 2020 3.550 3.590 3.390 3.470 1,684,747 -0.08(-2.25%)
Dec 15, 2020 3.460 3.590 3.380 3.550 3,348,777 +0.17(+5.03%)
Dec 14, 2020 3.380 3.490 3.310 3.380 1,754,292 +0.04(+1.20%)
Dec 11, 2020 3.230 3.370 3.210 3.340 4,245,900 +0.08(+2.45%)
Dec 10, 2020 3.240 3.340 3.180 3.260 8,645,678 -0.02(-0.61%)
Dec 09, 2020 3.470 3.520 3.210 3.280 8,021,115 -0.36(-9.89%)
Dec 08, 2020 3.680 3.750 3.540 3.640 3,436,124 +0.08(+2.25%)
Dec 07, 2020 3.430 3.610 3.390 3.560 1,299,666 +0.13(+3.79%)
Dec 04, 2020 3.400 3.560 3.305 3.430 1,361,400 +0.02(+0.59%)
Dec 03, 2020 3.150 3.610 3.130 3.410 2,609,832 +0.23(+7.23%)
Dec 02, 2020 3.060 3.190 2.960 3.180 1,225,010 +0.10(+3.25%)
Dec 01, 2020 3.090 3.200 3.051 3.080 1,589,189 +0.07(+2.33%)
Nov 30, 2020 3.060 3.160 3.000 3.010 1,236,322 -0.03(-0.99%)
Nov 27, 2020 3.040 3.060 2.861 3.040 782,300 +0.03(+1.00%)
Nov 25, 2020 3.140 3.222 2.940 3.010 1,311,800 -0.18(-5.64%)
Nov 24, 2020 2.880 3.190 2.840 3.190 3,185,118 +0.41(+14.75%)
Nov 23, 2020 2.760 2.840 2.730 2.780 1,555,853 +0.04(+1.46%)
Nov 20, 2020 2.810 2.810 2.650 2.740 1,287,500 -0.11(-3.86%)
Nov 19, 2020 2.760 2.870 2.720 2.850 1,127,372 +0.12(+4.40%)
Nov 18, 2020 2.720 2.860 2.710 2.730 2,263,685 -0.11(-3.87%)
Nov 17, 2020 2.780 2.850 2.700 2.840 825,263 +0.01(+0.35%)
Nov 16, 2020 2.840 2.890 2.760 2.830 1,635,983 +0.08(+2.91%)
Nov 13, 2020 2.520 2.775 2.505 2.750 1,928,300 +0.26(+10.44%)
Nov 12, 2020 2.400 2.550 2.390 2.490 2,174,220 +0.05(+2.05%)
Nov 11, 2020 2.630 2.640 2.400 2.440 1,174,316 -0.22(-8.27%)
Nov 10, 2020 2.800 2.880 2.620 2.660 1,561,138 -0.15(-5.34%)
Nov 09, 2020 2.530 2.980 2.500 2.810 3,638,099 +0.42(+17.57%)
Nov 06, 2020 2.330 2.580 2.294 2.390 2,065,100 +0.05(+2.14%)
Nov 05, 2020 2.260 2.700 2.180 2.340 5,131,773 -0.41(-14.91%)
Nov 04, 2020 2.800 2.870 2.671 2.750 1,541,126 -0.03(-1.08%)
Nov 03, 2020 2.780 2.820 2.710 2.780 958,316 +0.10(+3.73%)
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.