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

Hennessy Capital Acquisition Corp IV Cl A (NQ: HCAC )

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 (%)
Dec 21, 2020 19.49 19.49 19.49 0 +0.20(+1.04%)
Dec 18, 2020 19.00 19.82 18.20 19.29 3,959,300 +0.39(+2.06%)
Dec 17, 2020 19.20 20.49 17.88 18.90 6,885,190 -1.02(-5.12%)
Dec 16, 2020 18.83 20.30 17.76 19.92 3,953,906 +1.90(+10.54%)
Dec 15, 2020 19.14 19.16 16.61 18.02 4,986,805 -1.32(-6.83%)
Dec 14, 2020 20.85 20.85 18.64 19.34 3,472,524 -0.94(-4.64%)
Dec 11, 2020 21.57 21.57 18.91 20.28 5,836,900 -1.72(-7.82%)
Dec 10, 2020 19.07 22.43 18.57 22.00 6,109,957 +2.00(+10.00%)
Dec 09, 2020 19.02 20.93 18.51 20.00 8,004,834 +2.07(+11.54%)
Dec 08, 2020 17.89 18.99 16.82 17.93 6,014,465 -0.27(-1.48%)
Dec 07, 2020 17.31 18.56 16.50 18.20 18,345,568 +4.75(+35.32%)
Dec 04, 2020 12.50 13.50 12.50 13.45 6,089,100 +1.28(+10.52%)
Dec 03, 2020 12.20 12.50 12.00 12.17 1,401,454 +0.35(+2.96%)
Dec 02, 2020 11.51 12.10 11.17 11.82 2,089,458 -0.66(-5.29%)
Dec 01, 2020 13.46 13.49 11.93 12.48 2,590,043 -0.52(-4.00%)
Nov 30, 2020 13.50 14.49 12.39 13.00 5,583,450 +0.44(+3.50%)
Nov 27, 2020 12.32 12.82 12.13 12.56 3,460,500 +1.04(+9.03%)
Nov 25, 2020 11.10 11.58 11.01 11.52 2,210,800 +0.33(+2.95%)
Nov 24, 2020 11.67 12.30 11.00 11.19 3,753,525 -0.11(-0.97%)
Nov 23, 2020 10.90 11.56 10.90 11.30 3,988,722 +0.60(+5.61%)
Nov 20, 2020 10.80 10.84 10.55 10.70 1,281,500 -0.01(-0.09%)
Nov 19, 2020 10.45 10.89 10.43 10.71 2,961,178 +0.34(+3.28%)
Nov 18, 2020 10.30 10.48 10.28 10.37 1,270,806 +0.12(+1.17%)
Nov 17, 2020 10.26 10.30 10.25 10.25 455,785 +0.00(+0.00%)
Nov 16, 2020 10.30 10.32 10.23 10.25 841,560 -0.02(-0.19%)
Nov 13, 2020 10.30 10.30 10.23 10.27 504,200 +0.04(+0.39%)
Nov 12, 2020 10.23 10.28 10.23 10.23 319,921 -0.02(-0.20%)
Nov 11, 2020 10.29 10.29 10.23 10.25 303,248 +0.02(+0.20%)
Nov 10, 2020 10.30 10.31 10.23 10.23 322,900 -0.07(-0.68%)
Nov 09, 2020 10.33 10.33 10.22 10.30 1,762,125 +0.03(+0.29%)
Nov 06, 2020 10.23 10.29 10.23 10.27 229,100 +0.04(+0.39%)
Nov 05, 2020 10.24 10.33 10.22 10.23 402,134 +0.00(+0.00%)
Nov 04, 2020 10.24 10.32 10.23 10.23 346,036 +0.00(+0.00%)
Nov 03, 2020 10.24 10.30 10.22 10.23 225,682 +0.00(+0.00%)
Nov 02, 2020 10.25 10.30 10.22 10.23 281,584 -0.02(-0.20%)
Oct 30, 2020 10.23 10.27 10.20 10.25 402,500 +0.01(+0.10%)
Oct 29, 2020 10.22 10.34 10.22 10.24 252,757 -0.07(-0.68%)
Oct 28, 2020 10.29 10.31 10.18 10.31 641,079 +0.00(+0.00%)
Oct 27, 2020 10.32 10.40 10.31 10.31 520,818 -0.03(-0.29%)
Oct 26, 2020 10.33 10.36 10.32 10.34 520,224 -0.01(-0.10%)
Oct 23, 2020 10.40 10.40 10.33 10.35 330,400 -0.06(-0.58%)
Oct 22, 2020 10.35 10.47 10.31 10.41 941,391 +0.06(+0.58%)
Oct 21, 2020 10.37 10.41 10.35 10.35 436,915 -0.03(-0.29%)
Oct 20, 2020 10.53 10.53 10.38 10.38 440,449 -0.17(-1.61%)
Oct 19, 2020 10.36 10.55 10.36 10.55 512,662 +0.14(+1.34%)
Oct 16, 2020 10.34 10.45 10.34 10.41 331,100 +0.03(+0.29%)
Oct 15, 2020 10.44 10.45 10.32 10.38 266,203 -0.07(-0.67%)
Oct 14, 2020 10.45 10.46 10.33 10.45 343,943 +0.05(+0.48%)
Oct 13, 2020 10.49 10.50 10.30 10.40 873,623 -0.06(-0.57%)
Oct 12, 2020 10.53 10.62 10.44 10.46 783,348 -0.14(-1.32%)
Oct 09, 2020 10.77 10.79 10.54 10.60 466,300 -0.07(-0.66%)
Oct 08, 2020 10.45 10.68 10.45 10.67 538,225 +0.16(+1.52%)
Oct 07, 2020 10.52 10.60 10.42 10.51 790,109 -0.05(-0.47%)
Oct 06, 2020 10.74 10.80 10.39 10.56 1,444,339 -0.21(-1.95%)
Oct 05, 2020 10.98 11.07 10.65 10.77 1,018,577 -0.21(-1.91%)
Oct 02, 2020 10.73 11.15 10.71 10.98 808,200 -0.15(-1.35%)
Oct 01, 2020 11.12 11.20 10.82 11.13 849,829 -0.01(-0.09%)
Sep 30, 2020 11.25 11.25 11.06 11.14 604,109 -0.03(-0.27%)
Sep 29, 2020 11.17 11.25 11.05 11.17 538,332 -0.13(-1.15%)
Sep 28, 2020 11.33 11.39 11.03 11.30 746,806 +0.10(+0.89%)
Sep 25, 2020 11.12 11.20 11.00 11.20 1,092,800 +0.24(+2.19%)
Sep 24, 2020 10.81 11.28 10.57 10.96 1,943,935 -0.15(-1.35%)
Sep 23, 2020 11.90 11.93 10.90 11.11 2,363,021 -0.79(-6.64%)
Sep 22, 2020 11.84 12.23 11.50 11.90 1,277,851 +0.26(+2.23%)
Sep 21, 2020 11.90 11.98 11.41 11.64 1,857,084 -0.56(-4.59%)
Sep 18, 2020 12.50 12.59 11.85 12.20 1,347,100 -0.20(-1.61%)
Sep 17, 2020 12.57 12.84 12.15 12.40 1,216,161 -0.40(-3.13%)
Sep 16, 2020 13.27 13.44 12.60 12.80 1,856,263 -0.20(-1.54%)
Sep 15, 2020 12.92 13.50 12.81 13.00 3,509,215 +0.29(+2.28%)
Sep 14, 2020 11.95 13.10 11.86 12.71 4,881,781 +1.12(+9.66%)
Sep 11, 2020 11.16 11.99 11.11 11.59 2,628,300 +0.44(+3.95%)
Sep 10, 2020 11.23 11.24 11.00 11.15 1,323,329 +0.09(+0.81%)
Sep 09, 2020 11.15 11.23 10.77 11.06 1,382,766 +0.06(+0.55%)
Sep 08, 2020 10.76 11.25 10.74 11.00 1,536,690 +0.22(+2.04%)
Sep 04, 2020 10.72 10.88 10.46 10.78 1,357,300 -0.02(-0.19%)
Sep 03, 2020 10.95 10.96 10.60 10.80 1,113,058 -0.15(-1.37%)
Sep 02, 2020 10.81 11.09 10.80 10.95 2,410,745 +0.26(+2.43%)
Sep 01, 2020 10.90 10.90 10.54 10.69 1,283,433 -0.10(-0.93%)
Aug 31, 2020 10.96 10.97 10.73 10.79 913,302 -0.06(-0.55%)
Aug 28, 2020 10.99 10.99 10.80 10.85 912,300 -0.09(-0.82%)
Aug 27, 2020 11.00 11.06 10.74 10.94 1,866,842 -0.04(-0.36%)
Aug 26, 2020 11.00 11.20 10.83 10.98 1,859,195 +0.13(+1.20%)
Aug 25, 2020 10.79 11.00 10.68 10.85 2,596,102 +0.24(+2.26%)
Aug 24, 2020 10.49 10.86 10.46 10.61 1,832,419 +0.18(+1.73%)
Aug 21, 2020 10.46 10.51 10.37 10.43 1,620,000 -0.02(-0.19%)
Aug 20, 2020 10.50 10.52 10.39 10.45 1,082,732 -0.03(-0.29%)
Aug 19, 2020 10.60 10.60 10.35 10.48 2,505,402 -0.01(-0.10%)
Aug 18, 2020 10.81 10.99 10.44 10.49 9,627,251 -0.19(-1.78%)
Aug 17, 2020 10.85 10.85 10.62 10.68 261,274 -0.11(-1.02%)
Aug 14, 2020 10.80 10.90 10.74 10.79 261,000 -0.01(-0.09%)
Aug 13, 2020 10.80 10.92 10.77 10.80 235,235 -0.05(-0.46%)
Aug 12, 2020 11.00 11.00 10.77 10.85 332,281 -0.13(-1.18%)
Aug 11, 2020 10.90 11.00 10.74 10.98 474,879 +0.19(+1.76%)
Aug 10, 2020 11.19 11.25 10.55 10.79 1,936,704 -0.34(-3.05%)
Aug 07, 2020 11.19 11.31 11.08 11.13 341,000 -0.25(-2.20%)
Aug 06, 2020 11.40 11.40 11.00 11.38 407,866 -0.02(-0.18%)
Aug 05, 2020 11.60 11.65 11.21 11.40 352,892 -0.10(-0.87%)
Aug 04, 2020 11.45 11.69 11.08 11.50 2,198,952 +0.62(+5.70%)
Aug 03, 2020 11.08 11.10 10.65 10.88 612,504 -0.02(-0.18%)
Jul 31, 2020 11.20 11.20 10.60 10.90 774,700 -0.27(-2.42%)
Jul 30, 2020 11.19 11.40 11.07 11.17 522,616 -0.35(-3.04%)
Jul 29, 2020 11.27 11.57 11.11 11.52 866,700 +0.22(+1.95%)
Jul 28, 2020 11.52 11.52 11.15 11.30 276,836 -0.08(-0.70%)
Jul 27, 2020 11.72 11.80 11.31 11.38 419,209 -0.27(-2.32%)
Jul 24, 2020 11.52 11.90 11.50 11.65 609,500 -0.28(-2.35%)
Jul 23, 2020 12.05 12.40 11.70 11.93 4,763,195 +0.83(+7.48%)
Jul 22, 2020 11.10 11.18 10.97 11.10 436,154 +0.04(+0.36%)
Jul 21, 2020 11.08 11.10 11.00 11.06 176,712 +0.04(+0.36%)
Jul 20, 2020 11.15 11.18 10.90 11.02 435,190 +0.02(+0.18%)
Jul 17, 2020 11.10 11.10 10.87 11.00 182,700 +0.02(+0.18%)
Jul 16, 2020 11.07 11.07 10.80 10.98 587,514 -0.05(-0.45%)
Jul 15, 2020 11.00 11.05 10.84 11.03 353,945 +0.05(+0.46%)
Jul 14, 2020 11.03 11.23 10.51 10.98 310,055 -0.05(-0.45%)
Jul 13, 2020 11.20 11.30 10.95 11.03 301,334 -0.07(-0.63%)
Jul 10, 2020 11.04 11.10 11.00 11.10 597,100 +0.12(+1.09%)
Jul 09, 2020 10.65 11.00 10.65 10.98 703,007 +0.32(+3.00%)
Jul 08, 2020 10.74 10.75 10.50 10.66 440,681 +0.01(+0.09%)
Jul 07, 2020 10.61 10.76 10.55 10.65 159,973 -0.10(-0.93%)
Jul 06, 2020 10.85 10.85 10.61 10.75 199,619 +0.00(+0.00%)
Jul 02, 2020 10.89 10.89 10.65 10.75 63,200 -0.10(-0.92%)
Jul 01, 2020 10.85 10.90 10.74 10.85 76,876 +0.10(+0.93%)
Jun 30, 2020 10.41 10.83 10.41 10.75 54,817 +0.15(+1.42%)
Jun 29, 2020 10.50 10.72 10.45 10.60 773,120 +0.15(+1.48%)
Jun 26, 2020 10.45 10.47 10.42 10.45 231,400 +0.04(+0.34%)
Jun 25, 2020 10.50 10.50 10.41 10.41 17,452 -0.04(-0.38%)
Jun 24, 2020 10.46 10.46 10.43 10.45 216,829 -0.15(-1.42%)
Jun 23, 2020 10.60 10.65 10.60 10.60 5,581 -0.04(-0.33%)
Jun 22, 2020 10.65 10.65 10.59 10.63 39,791 +0.04(+0.42%)
Jun 19, 2020 10.60 10.79 10.50 10.59 80,500 +0.04(+0.43%)
Jun 18, 2020 10.40 10.64 10.40 10.54 160,390 +0.14(+1.39%)
Jun 17, 2020 10.42 10.51 10.36 10.40 92,342 +0.00(+0.00%)
Jun 16, 2020 10.40 10.40 10.40 105 +0.00(+0.00%)
Jun 15, 2020 10.35 10.40 10.35 10.40 2,344 +0.00(+0.00%)
Jun 12, 2020 10.29 10.45 10.29 10.40 14,200 +0.05(+0.48%)
Jun 11, 2020 10.29 10.44 10.29 10.35 90,644 +0.06(+0.58%)
Jun 10, 2020 10.32 10.32 10.29 10.29 781,174 -0.06(-0.58%)
Jun 09, 2020 10.29 10.45 10.29 10.35 126,784 +0.06(+0.58%)
Jun 08, 2020 10.29 10.29 10.29 117 +0.00(+0.00%)
Jun 05, 2020 10.30 10.35 10.28 10.29 155,800 +0.03(+0.29%)
Jun 04, 2020 10.26 10.26 10.26 10.26 2,642 +0.00(+0.00%)
Jun 03, 2020 10.26 10.26 10.26 10.26 1,090 -0.04(-0.39%)
Jun 02, 2020 10.27 10.30 10.27 10.30 86,618 +0.05(+0.49%)
Jun 01, 2020 10.25 10.25 10.25 10.25 200,146 +0.03(+0.29%)
May 29, 2020 10.22 10.22 10.22 32 +0.00(+0.00%)
May 28, 2020 10.22 10.22 10.22 10.22 501 -0.13(-1.25%)
May 26, 2020 10.35 10.35 10.35 0 +0.11(+1.07%)
May 22, 2020 10.50 11.55 10.23 10.24 108,100 +0.02(+0.15%)
May 21, 2020 10.22 10.22 10.22 18 +0.00(+0.00%)
May 20, 2020 10.20 10.24 10.20 10.22 30,891 +0.03(+0.25%)
May 19, 2020 10.21 10.21 10.20 10.20 53,261 +0.00(+0.00%)
May 18, 2020 10.18 10.20 10.18 10.20 1,902 +0.03(+0.29%)
May 15, 2020 10.17 10.17 10.17 20 +0.00(+0.00%)
May 14, 2020 10.16 10.17 10.16 10.17 1,254 +0.02(+0.20%)
May 13, 2020 10.17 10.17 10.15 10.15 4,055 -0.03(-0.29%)
May 12, 2020 10.18 10.18 10.18 10.18 205 +0.03(+0.30%)
May 11, 2020 10.16 10.16 10.15 10.15 65,401 -0.00(-0.05%)
May 08, 2020 10.15 10.15 10.15 1 +0.00(+0.00%)
May 07, 2020 10.15 10.22 10.15 10.15 26,360 -0.01(-0.05%)
May 06, 2020 10.16 10.16 10.13 10.16 109,020 +0.01(+0.10%)
May 05, 2020 10.15 10.15 10.15 10.15 2,261 +0.39(+4.00%)
May 04, 2020 9.760 9.760 9.760 52 +0.00(+0.00%)
Apr 30, 2020 9.760 9.760 9.760 0 +0.00(+0.00%)
Apr 29, 2020 10.15 10.15 9.760 160,736 -0.39(-3.84%)
Apr 28, 2020 10.15 10.15 10.15 10.15 846 +0.00(+0.00%)
Apr 27, 2020 10.15 10.16 10.15 10.15 27,041 +0.01(+0.10%)
Apr 24, 2020 10.14 10.24 10.13 10.14 1,300 -0.02(-0.20%)
Apr 23, 2020 10.17 10.17 10.15 10.16 247,725 +0.01(+0.10%)
Apr 22, 2020 10.15 10.15 10.15 39 +0.00(+0.00%)
Apr 20, 2020 10.15 10.15 10.15 0 +0.00(+0.00%)
Apr 17, 2020 10.15 10.17 10.14 10.15 104,100 +0.00(+0.00%)
Apr 16, 2020 10.15 10.30 10.14 10.15 649,850 +0.01(+0.10%)
Apr 15, 2020 10.14 10.16 10.10 10.14 102,853 +0.02(+0.20%)
Apr 14, 2020 10.14 10.14 10.12 10.12 1,382 +0.01(+0.10%)
Apr 13, 2020 10.11 10.11 10.11 10.11 342 +0.01(+0.10%)
Apr 09, 2020 10.10 10.14 10.10 10.10 13,900 -0.03(-0.30%)
Apr 08, 2020 10.12 10.15 10.12 10.13 11,793 +0.05(+0.50%)
Apr 07, 2020 10.08 10.08 10.08 10.08 9,621 -0.03(-0.30%)
Apr 06, 2020 10.09 10.13 10.09 10.11 37,121 +0.00(+0.00%)
Apr 03, 2020 10.11 10.13 10.06 10.11 242,800 +0.03(+0.30%)
Apr 02, 2020 10.11 10.12 10.08 10.08 36,366 -0.02(-0.20%)
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.