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

Healthcare Svcs Gp (NQ: HCSG )

11.54 -0.18 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Sep 30, 2009 8.276 8.403 8.049 8.330 577,301 +0.04(+0.44%)
Sep 29, 2009 8.294 8.430 8.213 8.294 293,511 -0.00(-0.05%)
Sep 28, 2009 8.117 8.349 7.999 8.299 344,092 +0.24(+2.93%)
Sep 25, 2009 8.040 8.144 7.986 8.063 172,649 -0.02(-0.28%)
Sep 24, 2009 8.099 8.104 7.967 8.085 250,082 +0.02(+0.22%)
Sep 23, 2009 8.013 8.185 7.918 8.067 270,310 +0.08(+0.97%)
Sep 22, 2009 8.117 8.156 7.986 7.990 147,217 -0.08(-1.01%)
Sep 21, 2009 8.004 8.122 7.995 8.072 181,892 +0.01(+0.11%)
Sep 18, 2009 8.058 8.131 8.031 8.063 507,061 +0.01(+0.11%)
Sep 17, 2009 7.986 8.122 7.940 8.054 255,524 +0.08(+1.02%)
Sep 16, 2009 8.090 8.099 7.945 7.972 318,877 -0.12(-1.46%)
Sep 15, 2009 8.026 8.108 7.940 8.090 302,008 +0.09(+1.13%)
Sep 14, 2009 7.999 8.076 7.954 7.999 196,861 -0.03(-0.40%)
Sep 11, 2009 8.095 8.131 8.022 8.031 114,178 -0.08(-0.95%)
Sep 10, 2009 8.104 8.144 8.022 8.108 148,663 -0.03(-0.33%)
Sep 09, 2009 8.013 8.203 7.936 8.135 289,288 +0.14(+1.70%)
Sep 08, 2009 8.040 8.040 7.850 7.999 302,347 -0.02(-0.28%)
Sep 04, 2009 7.949 8.036 7.827 8.022 313,889 +0.08(+1.03%)
Sep 03, 2009 7.977 7.995 7.850 7.940 241,782 -0.02(-0.28%)
Sep 02, 2009 8.008 8.058 7.949 7.963 608,776 -0.04(-0.51%)
Sep 01, 2009 7.936 8.163 7.895 8.004 720,338 -0.02(-0.23%)
Aug 31, 2009 7.931 8.085 7.895 8.022 741,276 +0.00(+0.06%)
Aug 28, 2009 8.185 8.208 7.999 8.017 211,416 -0.13(-1.56%)
Aug 27, 2009 8.172 8.190 7.967 8.144 385,685 +0.00(+0.06%)
Aug 26, 2009 8.194 8.253 8.085 8.140 374,802 -0.09(-1.05%)
Aug 25, 2009 8.335 8.344 8.190 8.226 309,798 -0.05(-0.60%)
Aug 24, 2009 8.371 8.394 8.217 8.276 213,644 -0.10(-1.19%)
Aug 21, 2009 8.185 8.399 7.990 8.376 471,450 +0.29(+3.65%)
Aug 20, 2009 8.045 8.095 7.963 8.081 224,671 -0.00(-0.06%)
Aug 19, 2009 7.909 8.090 7.895 8.085 171,622 +0.14(+1.77%)
Aug 18, 2009 7.949 8.013 7.831 7.945 301,814 +0.01(+0.17%)
Aug 17, 2009 7.936 8.031 7.895 7.931 159,639 -0.11(-1.35%)
Aug 14, 2009 8.185 8.208 7.927 8.040 283,552 -0.14(-1.72%)
Aug 13, 2009 8.231 8.271 8.108 8.181 228,120 +0.00(+0.06%)
Aug 12, 2009 7.945 8.267 7.945 8.176 424,076 +0.26(+3.27%)
Aug 11, 2009 7.931 8.017 7.809 7.918 1,099,315 -0.02(-0.29%)
Aug 10, 2009 7.972 8.045 7.918 7.940 333,379 -0.10(-1.30%)
Aug 07, 2009 8.113 8.176 8.026 8.045 615,908 +0.07(+0.91%)
Aug 06, 2009 8.036 8.176 7.958 7.972 741,622 -0.00(-0.06%)
Aug 05, 2009 8.317 8.321 7.958 7.977 983,074 -0.31(-3.72%)
Aug 04, 2009 8.290 8.462 8.253 8.285 244,590 -0.04(-0.44%)
Aug 03, 2009 8.507 8.507 8.190 8.321 459,610 -0.15(-1.77%)
Jul 31, 2009 8.625 8.698 8.467 8.471 346,362 -0.21(-2.46%)
Jul 30, 2009 8.512 8.743 8.431 8.684 624,140 +0.18(+2.13%)
Jul 29, 2009 8.476 8.553 8.421 8.503 847,980 -0.06(-0.74%)
Jul 28, 2009 8.589 8.657 8.467 8.566 336,890 -0.05(-0.63%)
Jul 27, 2009 8.684 8.684 8.494 8.621 312,430 +0.00(+0.00%)
Jul 24, 2009 8.616 8.689 8.511 8.621 212,375 -0.04(-0.42%)
Jul 23, 2009 8.562 8.793 8.426 8.657 414,579 +0.06(+0.74%)
Jul 22, 2009 8.575 8.811 8.376 8.594 268,618 -0.04(-0.42%)
Jul 21, 2009 8.630 8.684 8.498 8.630 256,015 +0.05(+0.53%)
Jul 20, 2009 8.621 8.621 8.389 8.585 467,472 -0.01(-0.11%)
Jul 17, 2009 8.589 8.621 8.421 8.594 377,967 +0.02(+0.21%)
Jul 16, 2009 8.389 8.596 8.045 8.575 419,062 +0.12(+1.39%)
Jul 15, 2009 8.367 8.494 8.122 8.458 666,892 +0.17(+2.08%)
Jul 14, 2009 8.126 8.321 8.126 8.285 309,113 +0.14(+1.67%)
Jul 13, 2009 7.949 8.194 7.750 8.149 557,073 +0.24(+2.98%)
Jul 10, 2009 7.890 8.063 7.832 7.913 267,412 +0.00(+0.06%)
Jul 09, 2009 8.072 8.072 7.904 7.909 274,271 -0.10(-1.30%)
Jul 08, 2009 8.045 8.190 7.904 8.013 329,178 +0.03(+0.34%)
Jul 07, 2009 8.158 8.217 7.986 7.986 312,935 -0.15(-1.79%)
Jul 06, 2009 8.167 8.321 8.031 8.131 498,532 -0.02(-0.22%)
Jul 02, 2009 8.312 8.480 8.131 8.149 669,698 -0.28(-3.34%)
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.