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 (%)
Nov 30, 2017 9.550 9.800 9.475 9.750 1,208,631 +0.20(+2.09%)
Nov 29, 2017 9.650 9.800 9.500 9.550 825,656 -0.10(-1.04%)
Nov 28, 2017 9.350 9.700 9.300 9.650 1,344,263 +0.25(+2.66%)
Nov 27, 2017 9.000 9.550 9.000 9.400 924,425 +0.40(+4.44%)
Nov 24, 2017 8.950 9.150 8.925 9.000 424,986 +0.05(+0.56%)
Nov 22, 2017 9.050 9.100 8.900 8.950 449,377 -0.05(-0.56%)
Nov 21, 2017 9.000 9.250 9.000 9.000 578,363 -0.05(-0.55%)
Nov 20, 2017 8.900 9.100 8.800 9.050 881,245 +0.15(+1.69%)
Nov 17, 2017 8.550 8.950 8.450 8.900 766,513 +0.25(+2.89%)
Nov 16, 2017 8.600 8.900 8.288 8.650 1,168,551 +0.10(+1.17%)
Nov 15, 2017 8.200 8.776 8.150 8.550 1,722,529 +0.35(+4.27%)
Nov 14, 2017 8.400 8.550 8.050 8.200 1,662,029 -0.30(-3.53%)
Nov 13, 2017 8.750 8.800 8.450 8.500 762,327 -0.30(-3.41%)
Nov 10, 2017 9.150 9.150 8.800 8.800 1,031,577 -0.40(-4.35%)
Nov 09, 2017 9.400 9.500 9.050 9.200 1,123,095 -0.20(-2.13%)
Nov 08, 2017 9.650 9.700 9.350 9.400 1,127,026 -0.20(-2.08%)
Nov 07, 2017 9.800 9.800 9.550 9.600 808,582 -0.15(-1.54%)
Nov 06, 2017 9.800 10.05 9.600 9.750 1,818,682 +0.00(+0.00%)
Nov 03, 2017 10.35 10.40 9.700 9.750 1,191,531 -0.60(-5.80%)
Nov 02, 2017 10.15 10.85 9.950 10.35 2,424,393 +0.55(+5.61%)
Nov 01, 2017 9.950 10.00 9.650 9.800 789,228 -0.10(-1.01%)
Oct 31, 2017 10.35 10.35 9.850 9.900 1,107,669 -0.40(-3.88%)
Oct 30, 2017 10.35 10.45 10.15 10.30 714,632 -0.10(-0.96%)
Oct 27, 2017 10.40 10.45 10.28 10.40 904,274 +0.00(+0.00%)
Oct 26, 2017 10.20 10.45 10.00 10.40 1,197,233 +0.25(+2.46%)
Oct 25, 2017 10.05 10.20 9.800 10.15 581,599 +0.10(+1.00%)
Oct 24, 2017 10.15 10.25 10.00 10.05 504,265 -0.15(-1.47%)
Oct 23, 2017 10.55 10.65 10.15 10.20 480,405 -0.40(-3.77%)
Oct 20, 2017 10.45 10.60 10.35 10.60 474,782 +0.25(+2.42%)
Oct 19, 2017 10.35 10.50 10.30 10.35 850,321 +0.05(+0.49%)
Oct 18, 2017 10.70 10.80 10.20 10.30 1,819,374 -0.45(-4.19%)
Oct 17, 2017 11.45 11.45 10.65 10.75 1,474,027 -0.65(-5.70%)
Oct 16, 2017 11.10 11.40 11.05 11.40 1,037,205 +0.22(+2.01%)
Oct 13, 2017 11.20 11.30 11.15 11.18 1,094,753 +0.03(+0.22%)
Oct 12, 2017 11.45 11.50 11.10 11.15 705,999 -0.25(-2.19%)
Oct 11, 2017 11.80 11.90 11.40 11.40 670,013 -0.40(-3.39%)
Oct 10, 2017 11.75 11.82 11.62 11.80 369,713 +0.05(+0.43%)
Oct 09, 2017 11.90 11.95 11.70 11.75 919,347 -0.20(-1.67%)
Oct 06, 2017 11.95 12.15 11.85 11.95 604,640 -0.05(-0.42%)
Oct 05, 2017 12.00 12.05 11.95 12.00 533,182 +0.05(+0.42%)
Oct 04, 2017 12.15 12.25 11.90 11.95 3,071,601 -0.25(-2.05%)
Oct 03, 2017 12.10 12.25 12.00 12.20 662,910 +0.10(+0.83%)
Oct 02, 2017 12.05 12.15 12.00 12.10 908,799 +0.05(+0.41%)
Sep 29, 2017 12.05 12.15 11.90 12.05 672,006 +0.05(+0.42%)
Sep 28, 2017 12.00 12.10 11.80 12.00 1,152,577 -0.05(-0.41%)
Sep 27, 2017 11.70 12.18 11.65 12.05 1,328,213 +0.45(+3.88%)
Sep 26, 2017 11.40 11.60 11.35 11.60 1,030,921 +0.25(+2.20%)
Sep 25, 2017 11.25 11.35 11.12 11.35 1,429,460 +0.05(+0.44%)
Sep 22, 2017 11.05 11.35 11.00 11.30 726,693 +0.30(+2.73%)
Sep 21, 2017 11.05 11.20 11.00 11.00 619,355 -0.05(-0.45%)
Sep 20, 2017 11.10 11.10 10.97 11.05 322,920 +0.00(+0.00%)
Sep 19, 2017 11.00 11.15 10.97 11.05 757,597 +0.00(+0.00%)
Sep 18, 2017 11.10 11.15 10.95 11.05 794,355 -0.05(-0.45%)
Sep 15, 2017 11.15 11.15 11.00 11.10 1,369,569 -0.05(-0.45%)
Sep 14, 2017 11.20 11.25 11.05 11.15 382,304 -0.05(-0.45%)
Sep 13, 2017 11.00 11.20 11.00 11.20 450,932 +0.20(+1.82%)
Sep 12, 2017 10.90 11.15 10.85 11.00 675,077 +0.15(+1.38%)
Sep 11, 2017 10.85 10.65 10.85 500,380 +0.00(+0.00%)
Sep 08, 2017 10.90 10.95 10.80 10.85 1,261,276 -0.10(-0.91%)
Sep 07, 2017 10.85 11.00 10.75 10.95 901,605 +0.10(+0.92%)
Sep 06, 2017 10.60 10.90 10.60 10.85 1,512,472 +0.25(+2.36%)
Sep 05, 2017 10.45 10.65 10.35 10.60 821,552 +0.15(+1.44%)
Sep 01, 2017 10.20 10.50 10.20 10.45 771,966 +0.25(+2.45%)
Aug 31, 2017 10.10 10.30 10.00 10.20 1,346,249 +0.20(+2.00%)
Aug 30, 2017 9.950 10.15 9.900 10.00 796,079 +0.05(+0.50%)
Aug 29, 2017 9.850 10.03 9.800 9.950 1,213,707 +0.05(+0.51%)
Aug 28, 2017 10.00 10.05 9.900 9.900 685,159 -0.05(-0.50%)
Aug 25, 2017 10.05 9.900 9.950 951,896 +0.02(+0.25%)
Aug 24, 2017 10.00 10.03 9.875 9.925 914,685 -0.02(-0.25%)
Aug 23, 2017 9.900 10.03 9.850 9.950 1,548,529 +0.00(+0.00%)
Aug 22, 2017 10.15 10.22 9.950 9.950 712,241 -0.20(-1.97%)
Aug 21, 2017 10.20 10.35 10.10 10.15 446,229 -0.10(-0.98%)
Aug 18, 2017 10.20 10.38 10.15 10.25 547,302 -0.10(-0.97%)
Aug 17, 2017 10.70 10.72 10.25 10.35 1,233,172 -0.35(-3.27%)
Aug 16, 2017 10.90 11.05 10.60 10.70 1,492,334 -0.25(-2.28%)
Aug 15, 2017 11.15 11.22 10.95 10.95 706,993 -0.20(-1.79%)
Aug 14, 2017 11.15 11.35 11.10 11.15 476,671 +0.00(+0.00%)
Aug 11, 2017 11.20 11.40 11.10 11.15 1,539,350 +0.00(+0.00%)
Aug 10, 2017 11.20 11.30 11.10 11.15 1,001,250 -0.10(-0.89%)
Aug 09, 2017 11.20 11.30 11.10 11.25 1,047,953 +0.00(+0.00%)
Aug 08, 2017 11.65 11.65 11.20 11.25 2,460,566 -0.45(-3.85%)
Aug 07, 2017 11.45 11.75 11.35 11.70 878,069 +0.25(+2.18%)
Aug 04, 2017 11.60 11.20 11.45 1,062,825 +0.15(+1.33%)
Aug 03, 2017 11.35 11.60 10.55 11.30 2,216,756 -0.35(-3.00%)
Aug 02, 2017 11.95 12.00 11.57 11.65 1,198,589 -0.30(-2.51%)
Aug 01, 2017 12.00 12.05 11.85 11.95 709,486 +0.00(+0.00%)
Jul 31, 2017 11.75 12.00 11.65 11.95 1,010,690 +0.20(+1.70%)
Jul 28, 2017 11.80 11.90 11.55 11.75 634,581 -0.10(-0.84%)
Jul 27, 2017 12.10 12.10 11.80 11.85 583,348 -0.25(-2.07%)
Jul 26, 2017 12.10 12.20 11.93 12.10 581,534 +0.05(+0.41%)
Jul 25, 2017 12.00 12.15 11.90 12.05 402,131 +0.10(+0.84%)
Jul 24, 2017 11.95 12.12 11.85 11.95 821,096 -0.05(-0.42%)
Jul 21, 2017 12.05 12.10 11.76 12.00 908,915 +0.05(+0.42%)
Jul 20, 2017 12.30 11.80 11.95 930,763 -0.10(-0.83%)
Jul 19, 2017 11.95 12.10 11.80 12.05 2,039,797 +0.15(+1.26%)
Jul 18, 2017 11.70 11.95 11.60 11.90 1,061,426 +0.15(+1.28%)
Jul 17, 2017 11.80 11.90 11.65 11.75 1,020,098 -0.10(-0.84%)
Jul 14, 2017 11.95 12.05 11.80 11.85 403,947 -0.15(-1.25%)
Jul 13, 2017 11.95 12.00 11.80 12.00 741,295 +0.15(+1.27%)
Jul 12, 2017 11.90 12.15 11.85 11.85 473,662 +0.05(+0.42%)
Jul 11, 2017 11.95 11.95 11.70 11.80 775,270 -0.10(-0.84%)
Jul 10, 2017 11.90 12.05 11.85 11.90 875,235 -0.05(-0.42%)
Jul 07, 2017 11.95 11.95 11.75 11.95 365,097 +0.05(+0.42%)
Jul 06, 2017 12.30 12.40 11.75 11.90 1,088,055 -0.50(-4.03%)
Jul 05, 2017 12.30 12.55 12.28 12.40 1,097,931 +0.10(+0.81%)
Jul 03, 2017 12.30 12.40 12.20 12.30 775,765 +0.00(+0.00%)
Jun 30, 2017 12.20 12.35 12.00 12.30 1,152,784 +0.10(+0.82%)
Jun 29, 2017 12.60 12.70 12.10 12.20 1,322,732 -0.35(-2.79%)
Jun 28, 2017 12.30 12.60 12.05 12.55 1,250,811 +0.25(+2.03%)
Jun 27, 2017 12.60 12.60 12.16 12.30 1,531,795 -0.30(-2.38%)
Jun 26, 2017 13.35 13.35 12.55 12.60 1,517,130 -0.70(-5.26%)
Jun 23, 2017 13.55 13.30 3,756,233 +0.05(+0.38%)
Jun 22, 2017 13.50 13.85 13.10 13.25 740,947 -0.30(-2.21%)
Jun 21, 2017 13.35 13.62 13.22 13.55 780,044 +0.20(+1.50%)
Jun 20, 2017 13.50 13.60 13.25 13.35 672,009 -0.10(-0.74%)
Jun 19, 2017 13.25 13.60 13.15 13.45 747,313 +0.25(+1.89%)
Jun 16, 2017 13.00 13.30 13.00 13.20 730,626 -0.05(-0.38%)
Jun 15, 2017 13.25 13.35 13.10 13.25 586,201 -0.15(-1.12%)
Jun 14, 2017 13.55 13.55 13.30 13.40 904,701 -0.15(-1.11%)
Jun 13, 2017 13.70 13.80 13.50 13.55 1,141,863 -0.15(-1.09%)
Jun 12, 2017 13.55 13.95 13.43 13.70 1,801,792 +0.15(+1.11%)
Jun 09, 2017 13.35 13.60 13.20 13.55 1,043,449 +0.25(+1.88%)
Jun 08, 2017 13.25 13.50 13.00 13.30 917,090 +0.00(+0.00%)
Jun 07, 2017 13.55 13.55 13.10 13.30 1,369,332 -0.20(-1.48%)
Jun 06, 2017 12.95 13.65 12.80 13.50 1,940,014 +0.55(+4.25%)
Jun 05, 2017 13.10 13.10 12.70 12.95 707,284 -0.10(-0.77%)
Jun 02, 2017 12.80 13.10 12.55 13.05 1,093,928 +0.35(+2.76%)
Jun 01, 2017 12.40 12.70 12.25 12.70 1,530,707 +0.35(+2.83%)
May 31, 2017 12.25 12.40 12.05 12.35 730,226 +0.10(+0.82%)
May 30, 2017 12.25 12.50 12.10 12.25 799,693 -0.05(-0.41%)
May 26, 2017 12.25 12.40 12.15 12.30 561,968 +0.05(+0.41%)
May 25, 2017 12.40 12.45 12.20 12.25 480,210 -0.15(-1.21%)
May 24, 2017 12.50 12.55 12.25 12.40 434,201 -0.05(-0.40%)
May 23, 2017 12.55 12.75 12.15 12.45 682,850 -0.10(-0.80%)
May 22, 2017 12.40 12.60 12.30 12.55 481,678 +0.15(+1.21%)
May 19, 2017 12.25 12.40 12.15 12.40 2,159,414 +0.15(+1.22%)
May 18, 2017 12.20 12.30 12.10 12.25 1,126,994 +0.00(+0.00%)
May 17, 2017 12.45 12.45 12.10 12.25 824,977 -0.30(-2.39%)
May 16, 2017 12.80 12.85 12.40 12.55 553,488 -0.25(-1.95%)
May 15, 2017 12.70 13.00 12.65 12.80 690,677 +0.30(+2.40%)
May 12, 2017 12.70 12.90 12.45 12.50 413,385 -0.20(-1.57%)
May 11, 2017 12.95 13.05 12.65 12.70 664,849 -0.20(-1.55%)
May 10, 2017 12.85 12.95 12.62 12.90 762,745 -0.05(-0.39%)
May 09, 2017 13.05 13.15 12.78 12.95 488,047 -0.15(-1.15%)
May 08, 2017 13.00 13.15 12.85 13.10 771,729 +0.10(+0.77%)
May 05, 2017 13.25 13.25 12.88 13.00 976,313 -0.15(-1.14%)
May 04, 2017 11.60 13.35 11.60 13.15 1,704,642 +1.40(+11.91%)
May 03, 2017 11.80 11.90 11.70 11.75 1,026,451 -0.15(-1.26%)
May 02, 2017 11.65 11.90 11.60 11.90 881,407 +0.30(+2.59%)
May 01, 2017 11.50 11.65 11.40 11.60 570,209 +0.10(+0.87%)
Apr 28, 2017 11.80 11.80 11.35 11.50 700,957 -0.25(-2.13%)
Apr 27, 2017 11.55 11.80 11.30 11.75 1,539,039 +0.25(+2.17%)
Apr 26, 2017 11.50 11.72 11.45 11.50 1,559,629 +0.00(+0.00%)
Apr 25, 2017 11.60 11.40 11.50 670,481 -0.10(-0.86%)
Apr 24, 2017 11.90 11.90 11.60 11.60 731,939 -0.10(-0.85%)
Apr 21, 2017 11.55 11.78 11.40 11.70 816,268 +0.10(+0.86%)
Apr 20, 2017 11.35 11.95 11.30 11.60 2,300,366 +0.35(+3.11%)
Apr 19, 2017 10.85 11.30 10.60 11.25 1,460,727 +0.50(+4.65%)
Apr 18, 2017 10.45 10.85 10.45 10.75 860,384 +0.20(+1.90%)
Apr 17, 2017 10.60 10.68 10.43 10.55 631,008 -0.05(-0.47%)
Apr 13, 2017 10.55 10.70 10.45 10.60 809,676 +0.00(+0.00%)
Apr 12, 2017 10.80 10.20 10.60 1,367,184 -0.20(-1.85%)
Apr 11, 2017 10.70 10.90 10.60 10.80 745,496 +0.05(+0.47%)
Apr 10, 2017 10.55 10.90 10.45 10.75 825,774 +0.20(+1.90%)
Apr 07, 2017 10.30 10.55 10.20 10.55 992,065 +0.20(+1.93%)
Apr 06, 2017 9.950 10.40 9.900 10.35 821,128 +0.40(+4.02%)
Apr 05, 2017 10.15 10.25 9.900 9.950 906,869 -0.10(-1.00%)
Apr 04, 2017 10.20 10.20 9.950 10.05 625,430 -0.20(-1.95%)
Apr 03, 2017 10.10 10.40 10.03 10.25 930,906 +0.10(+0.99%)
Mar 31, 2017 9.800 10.25 9.775 10.15 992,148 +0.40(+4.10%)
Mar 30, 2017 9.400 9.800 9.350 9.750 685,233 +0.35(+3.72%)
Mar 29, 2017 9.300 9.700 9.300 9.400 881,986 +0.05(+0.53%)
Mar 28, 2017 9.450 9.600 9.250 9.350 1,153,602 -0.10(-1.06%)
Mar 27, 2017 9.300 9.600 9.250 9.450 788,782 +0.00(+0.00%)
Mar 24, 2017 9.550 9.750 9.450 9.450 441,819 -0.10(-1.05%)
Mar 23, 2017 9.700 9.800 9.450 9.550 763,508 -0.15(-1.55%)
Mar 22, 2017 9.650 9.800 9.425 9.700 1,061,449 +0.05(+0.52%)
Mar 21, 2017 10.10 10.20 9.625 9.650 835,798 -0.35(-3.50%)
Mar 20, 2017 9.750 10.20 9.750 10.00 518,688 +0.00(+0.00%)
Mar 17, 2017 9.700 10.20 9.700 10.00 2,183,119 +0.30(+3.09%)
Mar 16, 2017 9.550 9.750 9.550 9.700 868,385 +0.15(+1.57%)
Mar 15, 2017 9.500 9.650 9.400 9.550 573,449 +0.15(+1.60%)
Mar 14, 2017 9.500 9.750 9.400 9.400 479,043 -0.20(-2.08%)
Mar 13, 2017 9.600 9.750 9.500 9.600 497,813 +0.05(+0.52%)
Mar 10, 2017 9.800 10.10 9.450 9.550 754,257 -0.25(-2.55%)
Mar 09, 2017 9.950 10.10 9.650 9.800 874,114 -0.15(-1.51%)
Mar 08, 2017 10.05 10.20 9.950 9.950 709,929 -0.05(-0.50%)
Mar 07, 2017 10.10 10.25 9.975 10.00 936,464 -0.15(-1.48%)
Mar 06, 2017 10.45 10.45 10.10 10.15 843,889 -0.40(-3.79%)
Mar 03, 2017 10.75 10.75 10.45 10.55 814,242 -0.15(-1.40%)
Mar 02, 2017 10.95 11.05 10.65 10.70 542,285 -0.30(-2.73%)
Mar 01, 2017 11.15 11.30 10.90 11.00 1,326,291 -0.05(-0.45%)
Feb 28, 2017 10.70 11.15 10.50 11.05 1,501,424 +0.30(+2.79%)
Feb 27, 2017 10.40 10.80 10.30 10.75 1,290,445 +0.40(+3.86%)
Feb 24, 2017 10.55 10.75 10.30 10.35 798,961 -0.30(-2.82%)
Feb 23, 2017 11.00 11.29 10.30 10.65 1,858,905 -0.50(-4.48%)
Feb 22, 2017 11.20 11.30 11.05 11.15 615,355 -0.05(-0.45%)
Feb 21, 2017 11.30 11.40 11.15 11.20 733,159 -0.10(-0.88%)
Feb 17, 2017 11.30 11.30 11.30 0 +0.55(+5.12%)
Feb 16, 2017 10.80 10.95 10.60 10.75 1,401,290 +0.00(+0.00%)
Feb 15, 2017 10.05 10.85 10.05 10.75 2,850,066 +0.65(+6.44%)
Feb 14, 2017 10.05 10.15 9.950 10.10 1,383,044 +0.00(+0.00%)
Feb 13, 2017 10.35 10.35 10.05 10.10 607,312 -0.15(-1.46%)
Feb 10, 2017 10.20 10.50 10.18 10.25 609,625 +0.05(+0.49%)
Feb 09, 2017 10.35 10.55 10.10 10.20 814,204 -0.15(-1.45%)
Feb 08, 2017 10.60 10.90 10.25 10.35 461,180 -0.35(-3.27%)
Feb 07, 2017 10.95 11.20 10.55 10.70 765,426 -0.20(-1.83%)
Feb 06, 2017 11.05 11.10 10.90 10.90 522,984 -0.15(-1.36%)
Feb 03, 2017 11.15 11.20 10.97 11.05 377,174 +0.00(+0.00%)
Feb 02, 2017 10.85 11.05 10.80 11.05 613,740 +0.20(+1.84%)
Feb 01, 2017 11.35 11.80 10.75 10.85 1,113,347 -0.45(-3.98%)
Jan 31, 2017 10.75 11.45 10.75 11.30 1,497,558 +0.65(+6.10%)
Jan 30, 2017 10.80 10.80 10.55 10.65 278,176 -0.15(-1.39%)
Jan 27, 2017 10.90 11.00 10.75 10.80 263,024 -0.10(-0.92%)
Jan 26, 2017 10.85 10.96 10.80 10.90 231,340 +0.00(+0.00%)
Jan 25, 2017 10.70 10.90 10.65 10.90 319,190 +0.30(+2.83%)
Jan 24, 2017 10.55 10.75 10.45 10.60 363,895 +0.05(+0.47%)
Jan 23, 2017 10.75 10.85 10.45 10.55 374,384 -0.20(-1.86%)
Jan 20, 2017 10.60 11.10 10.60 10.75 533,932 +0.15(+1.42%)
Jan 19, 2017 10.85 11.00 10.60 10.60 317,805 -0.20(-1.85%)
Jan 18, 2017 11.00 11.15 10.45 10.80 504,075 -0.25(-2.26%)
Jan 17, 2017 11.05 11.25 11.00 11.05 323,122 -0.05(-0.45%)
Jan 13, 2017 11.10 11.10 11.10 0 +0.00(+0.00%)
Jan 12, 2017 11.25 11.40 11.05 11.10 286,550 -0.20(-1.77%)
Jan 11, 2017 11.00 11.60 11.00 11.30 636,961 +0.30(+2.73%)
Jan 10, 2017 11.00 11.05 10.90 11.00 445,480 -0.05(-0.45%)
Jan 09, 2017 11.15 11.15 10.95 11.05 663,451 -0.05(-0.45%)
Jan 06, 2017 11.05 11.25 10.90 11.10 856,751 +0.10(+0.91%)
Jan 05, 2017 10.95 11.16 10.95 11.00 1,045,560 +0.05(+0.46%)
Jan 04, 2017 11.05 11.20 10.95 10.95 1,056,812 -0.05(-0.45%)
Jan 03, 2017 11.00 11.07 10.85 11.00 1,083,669 +0.15(+1.38%)
Dec 30, 2016 10.85 10.85 10.85 0 +0.05(+0.46%)
Dec 29, 2016 10.95 10.95 10.70 10.80 388,475 -0.05(-0.46%)
Dec 28, 2016 11.05 11.20 10.85 10.85 487,934 -0.25(-2.25%)
Dec 27, 2016 11.20 11.30 10.85 11.10 528,492 -0.15(-1.33%)
Dec 23, 2016 11.25 11.25 11.25 0 +0.30(+2.74%)
Dec 22, 2016 10.90 11.10 10.85 10.95 1,477,896 +0.05(+0.46%)
Dec 21, 2016 11.15 11.20 10.90 10.90 367,073 -0.20(-1.80%)
Dec 20, 2016 11.10 11.25 10.90 11.10 501,674 +0.10(+0.91%)
Dec 19, 2016 11.05 11.20 10.95 11.00 634,084 +0.00(+0.00%)
Dec 16, 2016 10.85 11.25 10.65 11.00 1,382,576 +0.20(+1.85%)
Dec 15, 2016 10.70 10.90 10.65 10.80 578,631 +0.10(+0.93%)
Dec 14, 2016 10.75 11.00 10.55 10.70 526,377 -0.10(-0.93%)
Dec 13, 2016 10.95 11.15 10.75 10.80 1,000,586 -0.15(-1.37%)
Dec 12, 2016 11.05 11.30 10.70 10.95 1,756,392 -0.20(-1.79%)
Dec 09, 2016 11.05 11.25 10.95 11.15 2,263,232 +0.15(+1.36%)
Dec 08, 2016 11.10 11.10 10.80 11.00 1,972,829 -0.05(-0.45%)
Dec 07, 2016 10.95 11.10 10.85 11.05 1,560,470 +0.05(+0.45%)
Dec 06, 2016 11.05 11.40 10.95 11.00 950,032 -0.10(-0.90%)
Dec 05, 2016 11.10 11.20 11.05 11.10 573,740 +0.05(+0.45%)
Dec 02, 2016 11.00 11.15 10.90 11.05 347,209 +0.05(+0.45%)
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.