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, 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%)
Nov 02, 2020 2.670 2.720 2.555 2.680 855,893 +0.07(+2.68%)
Oct 30, 2020 2.670 2.700 2.540 2.610 1,232,500 -0.08(-2.97%)
Oct 29, 2020 2.580 2.720 2.530 2.690 917,707 +0.12(+4.67%)
Oct 28, 2020 2.710 2.760 2.520 2.570 1,582,119 -0.27(-9.51%)
Oct 27, 2020 2.790 2.870 2.780 2.840 785,239 +0.05(+1.79%)
Oct 26, 2020 3.000 3.020 2.760 2.790 1,512,817 -0.28(-9.12%)
Oct 23, 2020 3.060 3.130 2.990 3.070 867,600 +0.00(+0.00%)
Oct 22, 2020 2.900 3.100 2.870 3.070 1,149,711 +0.18(+6.23%)
Oct 21, 2020 3.050 3.150 2.870 2.890 1,886,634 -0.27(-8.54%)
Oct 20, 2020 3.110 3.290 3.010 3.160 3,031,492 +0.10(+3.27%)
Oct 19, 2020 2.820 3.110 2.760 3.060 2,616,826 +0.24(+8.51%)
Oct 16, 2020 2.840 2.950 2.810 2.820 1,290,500 -0.05(-1.74%)
Oct 15, 2020 2.660 2.890 2.640 2.870 1,746,772 +0.18(+6.69%)
Oct 14, 2020 2.620 2.750 2.620 2.690 1,758,234 +0.04(+1.51%)
Oct 13, 2020 2.650 2.690 2.570 2.650 1,478,285 -0.05(-1.85%)
Oct 12, 2020 2.840 2.850 2.670 2.700 1,961,807 -0.13(-4.59%)
Oct 09, 2020 2.720 2.930 2.655 2.830 2,939,100 +0.12(+4.43%)
Oct 08, 2020 2.660 2.740 2.540 2.710 1,842,359 +0.06(+2.26%)
Oct 07, 2020 2.550 2.720 2.500 2.650 2,362,687 +0.12(+4.74%)
Oct 06, 2020 2.460 2.750 2.400 2.530 3,778,995 +0.02(+0.80%)
Oct 05, 2020 2.620 2.640 2.240 2.510 4,547,142 +0.02(+0.80%)
Oct 02, 2020 2.100 2.500 2.090 2.490 10,801,300 +0.48(+23.88%)
Oct 01, 2020 1.950 2.240 1.880 2.010 8,966,105 +0.28(+16.18%)
Sep 30, 2020 1.680 1.790 1.680 1.730 1,552,523 +0.05(+2.98%)
Sep 29, 2020 1.720 1.740 1.610 1.680 3,975,230 -0.04(-2.33%)
Sep 28, 2020 1.720 1.860 1.710 1.720 2,863,923 +0.06(+3.61%)
Sep 25, 2020 1.650 1.700 1.600 1.660 1,170,100 -0.02(-1.19%)
Sep 24, 2020 1.620 1.710 1.530 1.680 2,500,209 +0.02(+1.20%)
Sep 23, 2020 1.710 1.750 1.620 1.660 2,276,786 -0.03(-1.78%)
Sep 22, 2020 1.820 1.820 1.630 1.690 3,642,414 -0.08(-4.52%)
Sep 21, 2020 1.840 1.850 1.750 1.770 2,326,665 -0.14(-7.33%)
Sep 18, 2020 2.080 2.100 1.850 1.910 4,758,700 -0.15(-7.28%)
Sep 17, 2020 2.110 2.170 2.050 2.060 1,893,221 -0.08(-3.74%)
Sep 16, 2020 2.110 2.160 2.030 2.140 2,666,748 +0.03(+1.42%)
Sep 15, 2020 2.130 2.200 2.050 2.110 1,875,593 -0.01(-0.47%)
Sep 14, 2020 2.170 2.170 2.040 2.120 1,756,677 -0.04(-1.85%)
Sep 11, 2020 2.230 2.260 2.060 2.160 2,505,900 -0.07(-3.14%)
Sep 10, 2020 2.240 2.355 2.180 2.230 2,145,545 -0.01(-0.45%)
Sep 09, 2020 2.290 2.295 2.175 2.240 1,621,834 -0.02(-0.88%)
Sep 08, 2020 2.130 2.310 2.110 2.260 2,154,097 +0.10(+4.63%)
Sep 04, 2020 2.230 2.240 2.080 2.160 2,337,000 -0.07(-3.14%)
Sep 03, 2020 2.350 2.430 2.170 2.230 2,085,058 -0.12(-5.11%)
Sep 02, 2020 2.290 2.390 2.250 2.350 2,006,512 +0.06(+2.62%)
Sep 01, 2020 2.210 2.350 2.180 2.290 2,884,669 +0.03(+1.33%)
Aug 31, 2020 2.330 2.350 2.120 2.260 3,068,703 -0.07(-3.00%)
Aug 28, 2020 2.240 2.340 2.095 2.330 3,743,600 +0.10(+4.48%)
Aug 27, 2020 2.050 2.330 2.030 2.230 5,286,830 +0.16(+7.73%)
Aug 26, 2020 2.170 2.190 2.000 2.070 3,807,677 -0.12(-5.48%)
Aug 25, 2020 2.200 2.230 2.130 2.190 1,749,558 +0.00(+0.00%)
Aug 24, 2020 2.300 2.320 2.160 2.190 2,575,818 -0.07(-3.10%)
Aug 21, 2020 2.250 2.360 2.210 2.260 2,198,800 -0.09(-3.83%)
Aug 20, 2020 2.480 2.480 2.220 2.350 4,557,454 -0.17(-6.75%)
Aug 19, 2020 2.530 2.630 2.470 2.520 1,852,302 -0.01(-0.40%)
Aug 18, 2020 2.580 2.620 2.460 2.530 3,140,147 -0.06(-2.32%)
Aug 17, 2020 2.810 2.830 2.500 2.590 3,754,689 -0.18(-6.50%)
Aug 14, 2020 2.690 2.940 2.670 2.770 3,733,200 +0.07(+2.59%)
Aug 13, 2020 2.840 2.850 2.660 2.700 2,130,820 -0.10(-3.57%)
Aug 12, 2020 3.060 3.190 2.660 2.800 5,338,929 -0.21(-6.98%)
Aug 11, 2020 2.920 3.300 2.910 3.010 8,533,912 +0.11(+3.79%)
Aug 10, 2020 2.880 3.050 2.850 2.900 3,356,259 +0.07(+2.47%)
Aug 07, 2020 2.870 2.890 2.740 2.830 3,752,500 -0.12(-4.07%)
Aug 06, 2020 3.210 3.340 2.820 2.950 9,774,561 -0.48(-13.99%)
Aug 05, 2020 3.240 3.690 3.160 3.430 16,429,781 +0.27(+8.54%)
Aug 04, 2020 2.990 3.190 2.950 3.160 5,947,596 +0.24(+8.22%)
Aug 03, 2020 3.270 3.440 2.850 2.920 11,073,837 -0.04(-1.35%)
Jul 31, 2020 2.740 3.000 2.620 2.960 8,107,000 +0.22(+8.03%)
Jul 30, 2020 2.700 2.780 2.550 2.740 4,889,288 +0.06(+2.24%)
Jul 29, 2020 2.860 2.880 2.430 2.680 12,944,142 +0.06(+2.29%)
Jul 28, 2020 2.180 2.750 2.090 2.620 15,885,617 +0.45(+20.74%)
Jul 27, 2020 2.230 2.260 2.070 2.170 3,234,280 -0.04(-2.03%)
Jul 24, 2020 2.130 2.380 2.100 2.215 3,554,900 +0.01(+0.68%)
Jul 23, 2020 2.400 2.420 2.160 2.200 5,447,092 -0.25(-10.20%)
Jul 22, 2020 2.070 2.790 2.010 2.450 22,212,436 +0.34(+16.11%)
Jul 21, 2020 2.210 2.270 1.980 2.110 8,446,692 -0.25(-10.59%)
Jul 20, 2020 2.670 2.720 2.220 2.360 10,473,915 -0.44(-15.71%)
Jul 17, 2020 3.160 3.230 2.560 2.800 53,540,700 +0.45(+19.15%)
Jul 16, 2020 1.920 2.850 1.820 2.350 27,701,850 +0.57(+32.02%)
Jul 15, 2020 1.670 1.870 1.650 1.780 1,898,405 +0.18(+11.25%)
Jul 14, 2020 1.760 1.780 1.560 1.600 1,525,650 -0.04(-2.44%)
Jul 13, 2020 1.610 1.800 1.530 1.640 2,816,287 +0.04(+2.50%)
Jul 10, 2020 1.490 1.600 1.450 1.600 505,300 +0.11(+7.38%)
Jul 09, 2020 1.560 1.560 1.460 1.490 657,917 -0.08(-5.10%)
Jul 08, 2020 1.520 1.610 1.510 1.570 484,220 +0.07(+4.67%)
Jul 07, 2020 1.690 1.690 1.500 1.500 734,896 -0.21(-12.28%)
Jul 06, 2020 1.770 1.780 1.580 1.710 1,031,606 +0.01(+0.59%)
Jul 02, 2020 1.850 1.910 1.680 1.700 736,600 -0.13(-7.10%)
Jul 01, 2020 1.870 1.900 1.760 1.830 1,537,888 +0.02(+1.10%)
Jun 30, 2020 1.810 1.900 1.750 1.810 724,046 +0.01(+0.56%)
Jun 29, 2020 1.840 1.925 1.750 1.800 864,842 +0.01(+0.56%)
Jun 26, 2020 1.840 1.850 1.690 1.790 1,859,500 -0.06(-3.24%)
Jun 25, 2020 1.830 1.890 1.800 1.850 532,736 +0.00(+0.00%)
Jun 24, 2020 2.060 2.060 1.830 1.850 1,142,096 -0.26(-12.32%)
Jun 23, 2020 2.020 2.125 1.965 2.110 1,182,012 +0.07(+3.43%)
Jun 22, 2020 2.070 2.100 1.890 2.040 1,477,858 -0.06(-2.86%)
Jun 19, 2020 2.090 2.250 2.030 2.100 2,349,700 +0.06(+2.94%)
Jun 18, 2020 1.970 2.060 1.910 2.040 1,295,612 +0.05(+2.51%)
Jun 17, 2020 2.110 2.190 1.970 1.990 1,300,486 -0.14(-6.57%)
Jun 16, 2020 2.030 2.190 1.940 2.130 1,328,439 +0.19(+9.79%)
Jun 15, 2020 1.820 1.960 1.720 1.940 1,004,113 +0.05(+2.65%)
Jun 12, 2020 2.010 2.030 1.800 1.890 852,500 +0.09(+5.00%)
Jun 11, 2020 1.830 2.060 1.790 1.800 1,300,762 -0.32(-15.09%)
Jun 10, 2020 2.500 2.500 2.100 2.120 1,460,056 -0.41(-16.21%)
Jun 09, 2020 2.420 2.570 2.320 2.530 1,246,134 +0.02(+0.80%)
Jun 08, 2020 2.810 2.920 2.380 2.510 2,593,904 -0.24(-8.73%)
Jun 05, 2020 2.330 2.910 2.240 2.750 2,576,500 +0.58(+26.73%)
Jun 04, 2020 1.950 2.230 1.830 2.170 1,784,090 +0.20(+10.15%)
Jun 03, 2020 1.750 2.040 1.750 1.970 2,128,797 +0.25(+14.53%)
Jun 02, 2020 1.530 1.750 1.520 1.720 1,291,055 +0.22(+14.67%)
Jun 01, 2020 1.540 1.640 1.450 1.500 1,081,022 -0.03(-1.96%)
May 29, 2020 1.670 1.690 1.490 1.530 2,200,200 -0.10(-6.13%)
May 28, 2020 2.050 2.160 1.610 1.630 1,899,007 -0.37(-18.50%)
May 27, 2020 1.910 2.050 1.740 2.000 2,280,654 +0.07(+3.63%)
May 26, 2020 1.580 2.070 1.560 1.930 4,031,997 +0.46(+31.29%)
May 22, 2020 1.410 1.470 1.350 1.470 809,200 +0.06(+4.26%)
May 21, 2020 1.380 1.470 1.370 1.410 720,510 +0.04(+2.92%)
May 20, 2020 1.430 1.470 1.320 1.370 858,503 -0.04(-2.84%)
May 19, 2020 1.400 1.480 1.310 1.410 1,426,268 -0.03(-2.08%)
May 18, 2020 1.170 1.450 1.150 1.440 2,017,039 +0.31(+27.43%)
May 15, 2020 1.160 1.160 1.070 1.130 875,100 -0.02(-1.74%)
May 14, 2020 1.130 1.170 1.030 1.150 1,206,357 +0.01(+0.88%)
May 13, 2020 1.200 1.200 1.070 1.140 1,005,791 -0.06(-5.00%)
May 12, 2020 1.250 1.270 1.180 1.200 891,053 -0.04(-3.23%)
May 11, 2020 1.270 1.360 1.170 1.240 1,080,565 -0.06(-4.62%)
May 08, 2020 1.270 1.410 1.240 1.300 970,700 +0.08(+6.56%)
May 07, 2020 1.490 1.500 1.210 1.220 1,384,953 -0.21(-14.69%)
May 06, 2020 1.480 1.540 1.360 1.430 695,948 -0.03(-2.05%)
May 05, 2020 1.570 1.650 1.400 1.460 811,763 -0.10(-6.41%)
May 04, 2020 1.450 1.610 1.360 1.560 780,179 +0.09(+6.12%)
May 01, 2020 1.550 1.620 1.390 1.470 1,270,600 -0.13(-8.13%)
Apr 30, 2020 1.730 1.830 1.520 1.600 1,624,929 -0.03(-1.84%)
Apr 29, 2020 1.460 1.720 1.430 1.630 1,994,037 +0.25(+18.12%)
Apr 28, 2020 1.320 1.430 1.200 1.380 1,645,849 +0.19(+15.97%)
Apr 27, 2020 1.230 1.300 1.150 1.190 1,255,878 +0.05(+4.39%)
Apr 24, 2020 1.140 1.180 1.080 1.140 531,400 +0.02(+1.79%)
Apr 23, 2020 1.170 1.250 1.120 1.120 695,784 -0.05(-4.27%)
Apr 22, 2020 1.290 1.340 1.150 1.170 887,145 -0.08(-6.40%)
Apr 21, 2020 1.090 1.260 1.080 1.250 1,632,194 +0.17(+15.74%)
Apr 20, 2020 1.150 1.210 1.050 1.080 1,932,986 -0.05(-4.42%)
Apr 17, 2020 1.240 1.250 1.110 1.130 1,368,400 -0.03(-2.59%)
Apr 16, 2020 1.210 1.220 1.070 1.160 1,367,082 -0.05(-4.13%)
Apr 15, 2020 1.280 1.300 1.160 1.210 1,445,936 -0.05(-3.97%)
Apr 14, 2020 1.440 1.490 1.200 1.260 1,788,111 -0.10(-7.35%)
Apr 13, 2020 1.500 1.560 1.300 1.360 1,311,767 -0.14(-9.33%)
Apr 09, 2020 1.450 1.580 1.420 1.500 2,171,300 +0.09(+6.38%)
Apr 08, 2020 1.270 1.440 1.270 1.410 1,619,744 +0.10(+7.63%)
Apr 07, 2020 1.390 1.420 1.270 1.310 1,166,996 -0.06(-4.38%)
Apr 06, 2020 1.550 1.590 1.350 1.370 1,142,308 -0.15(-9.87%)
Apr 03, 2020 1.590 1.590 1.300 1.520 1,301,100 -0.17(-10.06%)
Apr 02, 2020 1.720 1.860 1.580 1.690 865,851 -0.07(-3.98%)
Apr 01, 2020 1.910 1.910 1.700 1.760 769,321 -0.12(-6.38%)
Mar 31, 2020 1.940 2.045 1.755 1.880 820,334 -0.08(-4.08%)
Mar 30, 2020 2.100 2.239 1.830 1.960 935,330 -0.14(-6.67%)
Mar 27, 2020 2.750 2.820 2.050 2.100 1,014,100 -0.72(-25.53%)
Mar 26, 2020 2.660 2.840 2.530 2.820 577,299 +0.20(+7.63%)
Mar 25, 2020 2.560 2.730 2.380 2.620 493,767 +0.04(+1.55%)
Mar 24, 2020 2.410 2.630 2.360 2.580 741,941 +0.28(+12.17%)
Mar 23, 2020 2.200 2.300 2.020 2.300 505,605 +0.18(+8.49%)
Mar 20, 2020 2.330 2.680 2.010 2.120 1,345,700 -0.19(-8.23%)
Mar 19, 2020 1.720 2.360 1.680 2.310 635,130 +0.58(+33.53%)
Mar 18, 2020 2.640 2.870 1.680 1.730 594,301 -1.06(-37.99%)
Mar 17, 2020 2.910 3.110 2.685 2.790 759,204 -0.02(-0.71%)
Mar 16, 2020 2.890 3.150 2.715 2.810 716,509 -0.52(-15.62%)
Mar 13, 2020 3.340 3.380 2.920 3.330 785,900 +0.19(+6.05%)
Mar 12, 2020 3.530 3.670 3.080 3.140 662,085 -0.63(-16.71%)
Mar 11, 2020 4.000 4.340 3.690 3.770 866,705 -0.72(-16.04%)
Mar 10, 2020 4.140 4.520 4.050 4.490 667,340 +0.28(+6.65%)
Mar 09, 2020 4.500 4.610 4.130 4.210 667,772 -0.72(-14.60%)
Mar 06, 2020 4.790 5.000 4.790 4.930 850,400 -0.05(-1.00%)
Mar 05, 2020 4.630 5.240 4.630 4.980 979,631 -0.35(-6.65%)
Mar 04, 2020 5.240 5.440 5.220 5.335 373,698 +0.13(+2.60%)
Mar 03, 2020 5.500 5.660 5.100 5.200 484,892 -0.30(-5.45%)
Mar 02, 2020 5.370 5.510 5.190 5.500 651,490 +0.03(+0.55%)
Feb 28, 2020 5.680 5.680 5.180 5.470 905,600 -0.37(-6.34%)
Feb 27, 2020 5.260 6.060 5.260 5.840 740,922 +0.09(+1.57%)
Feb 26, 2020 5.830 5.910 5.540 5.750 350,625 -0.08(-1.37%)
Feb 25, 2020 6.000 6.140 5.790 5.830 533,062 -0.17(-2.83%)
Feb 24, 2020 6.080 6.151 5.860 6.000 469,963 -0.39(-6.10%)
Feb 21, 2020 6.620 6.640 6.280 6.390 274,300 -0.20(-3.03%)
Feb 20, 2020 6.600 6.850 6.580 6.590 296,290 -0.01(-0.15%)
Feb 19, 2020 6.330 6.750 6.314 6.600 378,288 +0.28(+4.51%)
Feb 18, 2020 6.280 6.470 6.245 6.315 230,708 +0.04(+0.56%)
Feb 14, 2020 6.380 6.420 6.280 6.280 155,800 -0.11(-1.72%)
Feb 13, 2020 6.280 6.500 6.250 6.390 144,225 +0.08(+1.27%)
Feb 12, 2020 6.090 6.330 6.000 6.310 223,490 +0.31(+5.17%)
Feb 11, 2020 6.070 6.110 5.920 6.000 498,866 -0.04(-0.66%)
Feb 10, 2020 6.240 6.270 6.010 6.040 229,017 -0.21(-3.36%)
Feb 07, 2020 6.430 6.430 6.230 6.250 237,300 -0.18(-2.87%)
Feb 06, 2020 6.450 6.710 6.420 6.435 420,731 +0.02(+0.39%)
Feb 05, 2020 5.850 6.410 5.840 6.410 613,920 +0.65(+11.19%)
Feb 04, 2020 5.670 5.840 5.650 5.765 439,980 +0.16(+2.85%)
Feb 03, 2020 5.530 5.620 5.385 5.605 509,804 +0.09(+1.54%)
Jan 31, 2020 5.770 5.870 5.460 5.520 404,000 -0.30(-5.15%)
Jan 30, 2020 5.690 5.830 5.690 5.820 220,372 +0.07(+1.22%)
Jan 29, 2020 5.830 5.870 5.610 5.750 434,478 -0.09(-1.54%)
Jan 28, 2020 5.910 5.975 5.790 5.840 285,954 -0.04(-0.68%)
Jan 27, 2020 5.700 5.900 5.590 5.880 411,059 +0.07(+1.20%)
Jan 24, 2020 6.090 6.160 5.770 5.810 318,600 -0.28(-4.60%)
Jan 23, 2020 6.110 6.190 6.040 6.090 458,904 -0.08(-1.30%)
Jan 22, 2020 6.420 6.480 6.160 6.170 317,165 -0.26(-4.04%)
Jan 21, 2020 6.330 6.490 6.180 6.430 307,043 +0.08(+1.26%)
Jan 17, 2020 6.450 6.450 6.290 6.350 482,400 -0.03(-0.47%)
Jan 16, 2020 6.210 6.450 6.210 6.380 493,946 +0.20(+3.24%)
Jan 15, 2020 5.950 6.220 5.950 6.180 363,200 +0.19(+3.17%)
Jan 14, 2020 5.860 6.070 5.830 5.990 268,617 +0.08(+1.27%)
Jan 13, 2020 5.760 5.955 5.610 5.915 433,559 +0.13(+2.34%)
Jan 10, 2020 5.800 5.810 5.640 5.780 417,400 -0.03(-0.52%)
Jan 09, 2020 6.140 6.150 5.800 5.810 326,213 -0.31(-5.07%)
Jan 08, 2020 6.010 6.190 5.960 6.120 458,340 +0.09(+1.49%)
Jan 07, 2020 6.110 6.140 6.000 6.030 361,559 -0.11(-1.79%)
Jan 06, 2020 6.100 6.180 6.055 6.140 378,996 -0.01(-0.16%)
Jan 03, 2020 6.070 6.220 6.010 6.150 622,700 -0.02(-0.40%)
Jan 02, 2020 6.320 6.360 6.090 6.175 999,179 -0.08(-1.20%)
Dec 31, 2019 6.260 6.290 6.160 6.250 461,100 -0.03(-0.48%)
Dec 30, 2019 6.240 6.290 6.160 6.280 562,392 +0.07(+1.13%)
Dec 27, 2019 6.300 6.330 6.170 6.210 366,300 -0.07(-1.11%)
Dec 26, 2019 6.290 6.350 6.210 6.280 309,523 -0.02(-0.32%)
Dec 24, 2019 6.280 6.360 6.230 6.300 310,000 +0.03(+0.48%)
Dec 23, 2019 6.040 6.305 5.970 6.270 728,552 +0.22(+3.64%)
Dec 20, 2019 5.860 6.095 5.840 6.050 844,300 +0.20(+3.42%)
Dec 19, 2019 5.970 5.970 5.720 5.850 621,541 -0.12(-2.01%)
Dec 18, 2019 6.130 6.180 5.810 5.970 1,176,996 -0.16(-2.61%)
Dec 17, 2019 6.040 6.160 6.030 6.130 628,135 +0.09(+1.49%)
Dec 16, 2019 5.820 6.120 5.820 6.040 436,561 +0.23(+3.96%)
Dec 13, 2019 5.800 5.880 5.700 5.810 338,200 -0.02(-0.34%)
Dec 12, 2019 5.690 5.880 5.640 5.830 442,938 +0.16(+2.82%)
Dec 11, 2019 5.810 5.955 5.570 5.670 1,084,233 -0.11(-1.90%)
Dec 10, 2019 5.600 5.780 5.560 5.780 417,234 +0.22(+3.96%)
Dec 09, 2019 5.680 5.740 5.500 5.560 546,142 -0.12(-2.11%)
Dec 06, 2019 5.540 5.730 5.480 5.680 624,500 +0.19(+3.46%)
Dec 05, 2019 5.810 5.810 5.440 5.490 494,502 -0.29(-5.02%)
Dec 04, 2019 5.800 5.950 5.770 5.780 700,198 -0.01(-0.17%)
Dec 03, 2019 5.920 5.940 5.680 5.790 407,759 -0.19(-3.18%)
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.