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 (%)
Aug 29, 2003 0.6628 0.6696 0.6588 0.6588 242,490 -0.00(-0.06%)
Aug 28, 2003 0.6632 0.6636 0.6577 0.6592 112,319 -0.01(-1.13%)
Aug 27, 2003 0.6688 0.6688 0.6573 0.6668 144,303 +0.00(+0.24%)
Aug 26, 2003 0.6692 0.6692 0.6612 0.6652 158,436 -0.00(-0.60%)
Aug 25, 2003 0.6712 0.6720 0.6692 0.6692 137,609 -0.00(-0.59%)
Aug 22, 2003 0.6796 0.6851 0.6676 0.6732 389,025 -0.01(-1.23%)
Aug 21, 2003 0.6792 0.6895 0.6772 0.6816 177,776 +0.01(+1.42%)
Aug 20, 2003 0.6668 0.6780 0.6632 0.6720 225,381 +0.01(+1.93%)
Aug 19, 2003 0.6525 0.6608 0.6469 0.6592 121,988 +0.01(+1.29%)
Aug 18, 2003 0.6385 0.6509 0.6345 0.6509 181,495 +0.01(+2.32%)
Aug 15, 2003 0.6365 0.6461 0.6345 0.6361 84,797 -0.00(-0.06%)
Aug 14, 2003 0.6353 0.6473 0.6349 0.6365 174,801 +0.00(+0.07%)
Aug 13, 2003 0.6521 0.6521 0.6357 0.6361 200,091 -0.02(-2.40%)
Aug 12, 2003 0.6338 0.6517 0.6338 0.6517 281,169 +0.02(+2.51%)
Aug 11, 2003 0.6330 0.6357 0.6326 0.6357 172,569 +0.01(+1.33%)
Aug 08, 2003 0.6314 0.6357 0.6266 0.6274 77,358 -0.01(-1.07%)
Aug 07, 2003 0.6230 0.6345 0.6214 0.6342 66,945 +0.00(+0.38%)
Aug 06, 2003 0.6250 0.6393 0.6250 0.6318 72,151 -0.00(-0.25%)
Aug 05, 2003 0.6449 0.6489 0.6334 0.6334 84,797 -0.01(-2.15%)
Aug 04, 2003 0.6433 0.6473 0.6286 0.6473 144,303 +0.00(+0.68%)
Aug 01, 2003 0.6529 0.6529 0.6202 0.6429 98,186 -0.01(-1.65%)
Jul 31, 2003 0.6455 0.6632 0.6421 0.6537 190,421 +0.01(+1.30%)
Jul 30, 2003 0.5975 0.6453 0.5975 0.6453 256,623 +0.01(+1.38%)
Jul 29, 2003 0.6314 0.6401 0.6270 0.6365 133,146 +0.01(+1.46%)
Jul 28, 2003 0.6294 0.6353 0.6274 0.6274 153,229 -0.00(-0.25%)
Jul 25, 2003 0.6182 0.6326 0.6182 0.6290 133,890 +0.00(+0.19%)
Jul 24, 2003 0.6254 0.6632 0.6234 0.6278 162,899 +0.01(+0.89%)
Jul 23, 2003 0.6001 0.6246 0.5991 0.6222 441,837 +0.02(+3.18%)
Jul 22, 2003 0.5871 0.6035 0.5776 0.6031 1,293,528 +0.03(+5.65%)
Jul 21, 2003 0.5628 0.6047 0.5298 0.5708 147,279 +0.00(+0.07%)
Jul 18, 2003 0.5668 0.5816 0.5668 0.5704 493,162 -0.00(-0.21%)
Jul 17, 2003 0.5887 0.5887 0.5684 0.5716 80,334 -0.02(-2.71%)
Jul 16, 2003 0.5979 0.5979 0.5836 0.5875 96,698 -0.01(-1.07%)
Jul 15, 2003 0.5889 0.6019 0.5808 0.5939 476,798 +0.01(+1.43%)
Jul 14, 2003 0.5856 0.6055 0.5856 0.5856 158,436 -0.00(-0.14%)
Jul 11, 2003 0.5812 0.6055 0.5811 0.5864 98,327 +0.01(+1.45%)
Jul 10, 2003 0.5947 0.6071 0.5660 0.5780 197,116 -0.01(-2.29%)
Jul 09, 2003 0.5943 0.5959 0.5840 0.5915 121,245 -0.00(-0.60%)
Jul 08, 2003 0.5716 0.5975 0.5716 0.5951 177,776 +0.01(+2.12%)
Jul 07, 2003 0.5975 0.5975 0.5720 0.5828 168,850 -0.01(-1.42%)
Jul 03, 2003 0.5856 0.5975 0.5728 0.5911 111,575 +0.01(+1.71%)
Jul 02, 2003 0.5613 0.5931 0.5577 0.5812 179,636 +0.03(+4.59%)
Jul 01, 2003 0.5569 0.5636 0.5401 0.5557 404,646 +0.01(+1.60%)
Jun 30, 2003 0.5350 0.5732 0.5262 0.5469 514,733 +0.01(+2.01%)
Jun 27, 2003 0.5382 0.5489 0.5362 0.5362 182,983 -0.01(-1.90%)
Jun 26, 2003 0.5485 0.5497 0.5405 0.5465 69,920 +0.00(+0.15%)
Jun 25, 2003 0.5537 0.5577 0.5417 0.5457 264,805 -0.01(-2.42%)
Jun 24, 2003 0.5577 0.5640 0.5417 0.5593 297,533 +0.01(+1.37%)
Jun 23, 2003 0.5298 0.5593 0.5298 0.5517 228,357 +0.00(+0.73%)
Jun 20, 2003 0.5479 0.5479 0.5238 0.5477 429,192 +0.00(+0.88%)
Jun 19, 2003 0.5362 0.5461 0.5350 0.5429 85,541 +0.01(+0.96%)
Jun 18, 2003 0.5262 0.5437 0.5258 0.5378 257,366 -0.00(-0.66%)
Jun 17, 2003 0.5477 0.5477 0.5235 0.5413 153,229 +0.01(+1.87%)
Jun 16, 2003 0.5158 0.5314 0.5158 0.5314 2,715,741 -0.00(-0.22%)
Jun 13, 2003 0.5294 0.5325 0.5178 0.5325 58,019 +0.00(+0.52%)
Jun 12, 2003 0.5322 0.5477 0.5282 0.5298 167,362 -0.01(-2.06%)
Jun 11, 2003 0.5481 0.5573 0.5370 0.5409 124,964 -0.01(-1.67%)
Jun 10, 2003 0.5453 0.5501 0.5278 0.5501 45,373 +0.01(+1.92%)
Jun 09, 2003 0.5334 0.5429 0.5298 0.5397 31,241 +0.00(+0.00%)
Jun 06, 2003 0.5405 0.5609 0.5386 0.5397 37,191 -0.02(-3.08%)
Jun 05, 2003 0.5569 0.5577 0.5397 0.5569 95,210 +0.00(+0.79%)
Jun 04, 2003 0.5573 0.5609 0.5477 0.5525 99,673 -0.00(-0.64%)
Jun 03, 2003 0.5577 0.5577 0.5525 0.5561 12,645 +0.00(+0.14%)
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.