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

Howard Bancorp MD (NQ: HBMD )

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 30, 2020 9.990 10.13 9.791 10.13 25,000 +0.14(+1.40%)
Oct 29, 2020 9.470 10.08 9.250 9.990 12,231 +0.41(+4.28%)
Oct 28, 2020 9.500 9.790 9.475 9.580 13,945 -0.18(-1.84%)
Oct 27, 2020 9.750 9.940 9.660 9.760 7,946 -0.19(-1.91%)
Oct 26, 2020 10.18 10.19 9.750 9.950 25,478 -0.42(-4.05%)
Oct 23, 2020 10.58 10.67 10.27 10.37 12,300 -0.11(-1.05%)
Oct 22, 2020 10.07 10.61 10.07 10.48 24,892 +0.48(+4.80%)
Oct 21, 2020 10.00 10.00 10.00 10.00 2,798 -0.04(-0.40%)
Oct 20, 2020 10.06 10.07 9.820 10.04 5,679 +0.16(+1.62%)
Oct 19, 2020 10.01 10.01 9.880 9.880 1,929 -0.08(-0.80%)
Oct 16, 2020 9.800 10.04 9.800 9.960 14,400 +0.10(+1.01%)
Oct 15, 2020 9.575 9.860 9.575 9.860 8,855 +0.19(+1.96%)
Oct 14, 2020 9.820 9.850 9.540 9.670 9,900 -0.13(-1.33%)
Oct 13, 2020 9.860 10.06 9.530 9.800 6,389 -0.18(-1.80%)
Oct 12, 2020 9.725 10.07 9.725 9.980 15,704 +0.06(+0.60%)
Oct 09, 2020 9.980 9.990 9.890 9.920 4,400 -0.04(-0.40%)
Oct 08, 2020 9.410 10.08 9.410 9.960 33,812 +0.05(+0.50%)
Oct 07, 2020 9.760 9.950 9.670 9.910 20,012 +0.40(+4.21%)
Oct 06, 2020 9.620 9.780 9.220 9.510 19,974 +0.00(+0.00%)
Oct 05, 2020 9.490 9.575 9.310 9.510 20,881 +0.21(+2.26%)
Oct 02, 2020 9.100 9.330 9.100 9.300 20,700 +0.20(+2.20%)
Oct 01, 2020 8.970 9.160 8.970 9.100 12,342 +0.12(+1.34%)
Sep 30, 2020 9.040 9.040 8.880 8.980 11,839 +0.03(+0.34%)
Sep 29, 2020 8.810 8.956 8.810 8.950 8,063 -0.07(-0.78%)
Sep 28, 2020 9.140 9.210 8.980 9.020 16,830 +0.18(+2.04%)
Sep 25, 2020 8.890 9.030 8.780 8.840 21,700 -0.02(-0.23%)
Sep 24, 2020 8.700 9.140 8.700 8.860 17,990 +0.06(+0.68%)
Sep 23, 2020 9.040 9.070 8.800 8.800 34,481 -0.15(-1.68%)
Sep 22, 2020 9.090 9.120 8.760 8.950 38,054 -0.14(-1.54%)
Sep 21, 2020 9.390 9.960 8.960 9.090 55,134 -0.47(-4.92%)
Sep 18, 2020 9.250 9.650 9.140 9.560 157,100 +0.19(+2.03%)
Sep 17, 2020 9.520 9.580 9.310 9.370 56,558 -0.20(-2.09%)
Sep 16, 2020 9.650 9.710 9.535 9.570 26,481 -0.03(-0.31%)
Sep 15, 2020 9.730 9.730 9.600 9.600 19,825 -0.11(-1.13%)
Sep 14, 2020 9.660 9.770 9.600 9.710 27,756 +0.09(+0.94%)
Sep 11, 2020 9.800 9.800 9.610 9.620 45,400 -0.21(-2.14%)
Sep 10, 2020 9.780 9.850 9.700 9.830 23,077 +0.03(+0.31%)
Sep 09, 2020 9.780 9.850 9.700 9.800 31,815 +0.06(+0.62%)
Sep 08, 2020 9.720 9.800 9.600 9.740 46,843 -0.14(-1.42%)
Sep 04, 2020 9.950 9.950 9.710 9.880 16,900 +0.13(+1.33%)
Sep 03, 2020 9.970 10.06 9.700 9.750 61,192 -0.25(-2.50%)
Sep 02, 2020 9.710 10.06 9.700 10.00 37,720 +0.25(+2.56%)
Sep 01, 2020 9.710 9.820 9.710 9.750 16,756 -0.06(-0.61%)
Aug 31, 2020 9.810 9.880 9.700 9.810 19,455 -0.07(-0.71%)
Aug 28, 2020 9.730 9.890 9.630 9.880 26,100 +0.15(+1.54%)
Aug 27, 2020 9.890 9.990 9.650 9.730 15,557 -0.09(-0.92%)
Aug 26, 2020 9.970 10.03 9.820 9.820 12,356 -0.19(-1.90%)
Aug 25, 2020 10.16 10.16 9.830 10.01 20,642 -0.05(-0.50%)
Aug 24, 2020 9.590 10.13 9.590 10.06 20,029 +0.29(+2.97%)
Aug 21, 2020 9.900 9.950 9.700 9.770 46,800 -0.12(-1.21%)
Aug 20, 2020 9.900 9.970 9.760 9.890 21,121 -0.07(-0.70%)
Aug 19, 2020 9.890 10.04 9.800 9.960 16,584 +0.18(+1.84%)
Aug 18, 2020 9.840 9.870 9.680 9.780 14,818 -0.23(-2.30%)
Aug 17, 2020 10.11 10.11 9.940 10.01 11,886 -0.10(-0.99%)
Aug 14, 2020 9.790 10.26 9.790 10.11 19,300 +0.28(+2.85%)
Aug 13, 2020 10.01 10.08 9.750 9.830 27,112 -0.26(-2.58%)
Aug 12, 2020 10.37 10.37 9.900 10.09 21,698 -0.08(-0.79%)
Aug 11, 2020 10.28 10.42 10.05 10.17 46,887 +0.07(+0.69%)
Aug 10, 2020 10.10 10.20 9.990 10.10 36,479 +0.16(+1.61%)
Aug 07, 2020 9.730 10.10 9.730 9.940 51,700 +0.10(+1.02%)
Aug 06, 2020 9.780 9.860 9.780 9.840 10,755 +0.10(+1.03%)
Aug 05, 2020 9.600 9.780 9.500 9.740 22,197 +0.26(+2.74%)
Aug 04, 2020 9.560 9.560 9.410 9.480 27,057 -0.04(-0.42%)
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.