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 (%)
Apr 30, 2007 5.721 5.743 5.616 5.646 580,472 -0.05(-0.85%)
Apr 27, 2007 5.769 5.828 5.667 5.695 535,551 -0.10(-1.77%)
Apr 26, 2007 5.901 5.901 5.739 5.798 685,194 -0.14(-2.28%)
Apr 25, 2007 5.915 5.985 5.798 5.933 884,998 +0.05(+0.89%)
Apr 24, 2007 5.858 5.933 5.816 5.880 751,279 +0.04(+0.69%)
Apr 23, 2007 5.921 5.975 5.830 5.840 319,954 -0.11(-1.86%)
Apr 20, 2007 5.872 5.985 5.792 5.951 508,188 +0.17(+3.00%)
Apr 19, 2007 6.090 6.108 5.767 5.777 840,933 -0.33(-5.35%)
Apr 18, 2007 6.066 6.233 6.050 6.104 820,459 +0.09(+1.54%)
Apr 17, 2007 6.042 6.044 5.977 6.011 638,871 -0.05(-0.80%)
Apr 16, 2007 6.042 6.149 6.030 6.060 466,295 +0.04(+0.60%)
Apr 13, 2007 6.024 6.026 5.933 6.024 1,301,968 +0.02(+0.34%)
Apr 12, 2007 5.878 6.009 5.838 6.003 463,812 +0.11(+1.81%)
Apr 11, 2007 5.915 5.933 5.828 5.896 636,458 -0.00(-0.07%)
Apr 10, 2007 5.957 5.961 5.870 5.901 561,840 -0.05(-0.78%)
Apr 09, 2007 5.981 6.029 5.941 5.947 605,438 -0.01(-0.24%)
Apr 05, 2007 5.941 5.989 5.846 5.961 867,400 +0.04(+0.68%)
Apr 04, 2007 5.952 6.003 5.870 5.921 825,835 -0.05(-0.91%)
Apr 03, 2007 5.878 5.989 5.864 5.975 432,663 +0.11(+1.86%)
Apr 02, 2007 5.747 5.874 5.742 5.866 369,834 +0.09(+1.54%)
Mar 30, 2007 5.816 5.898 5.684 5.777 684,731 -0.02(-0.42%)
Mar 29, 2007 6.048 6.098 5.733 5.802 645,609 -0.19(-3.13%)
Mar 28, 2007 5.848 5.997 5.747 5.989 1,436,765 +0.11(+1.96%)
Mar 27, 2007 6.026 6.062 5.852 5.874 523,739 -0.18(-3.00%)
Mar 26, 2007 6.048 6.100 5.909 6.056 658,049 +0.04(+0.70%)
Mar 23, 2007 5.882 6.185 5.862 6.013 1,080,990 +0.12(+1.98%)
Mar 22, 2007 5.824 5.898 5.755 5.896 507,662 +0.10(+1.78%)
Mar 21, 2007 5.765 5.848 5.636 5.794 452,231 +0.04(+0.63%)
Mar 20, 2007 5.675 5.757 5.598 5.757 342,623 +0.09(+1.67%)
Mar 19, 2007 5.725 5.788 5.636 5.663 414,269 -0.04(-0.64%)
Mar 16, 2007 5.769 5.769 5.594 5.699 1,029,745 -0.07(-1.26%)
Mar 15, 2007 5.711 5.812 5.693 5.771 368,720 +0.07(+1.24%)
Mar 14, 2007 5.695 5.771 5.584 5.701 580,019 -0.00(-0.04%)
Mar 13, 2007 5.842 5.846 5.656 5.703 688,480 -0.14(-2.38%)
Mar 12, 2007 5.769 5.848 5.740 5.842 324,712 +0.08(+1.36%)
Mar 09, 2007 5.838 5.838 5.727 5.763 305,884 -0.01(-0.24%)
Mar 08, 2007 5.757 5.818 5.715 5.777 507,642 +0.05(+0.95%)
Mar 07, 2007 5.751 5.828 5.665 5.723 742,053 -0.02(-0.35%)
Mar 06, 2007 5.586 5.798 5.572 5.743 848,474 +0.13(+2.34%)
Mar 05, 2007 5.620 5.683 5.558 5.612 801,034 -0.04(-0.64%)
Mar 02, 2007 5.685 5.729 5.590 5.648 724,141 -0.07(-1.30%)
Mar 01, 2007 5.533 5.808 5.499 5.723 639,840 +0.07(+1.21%)
Feb 28, 2007 5.620 5.721 5.437 5.654 986,298 +0.01(+0.25%)
Feb 27, 2007 5.860 5.905 5.640 5.640 621,955 -0.24(-4.02%)
Feb 26, 2007 6.050 6.072 5.862 5.876 799,768 -0.16(-2.57%)
Feb 23, 2007 6.050 6.074 5.969 6.032 349,870 -0.02(-0.30%)
Feb 22, 2007 6.017 6.060 6.005 6.050 417,364 +0.04(+0.74%)
Feb 21, 2007 5.949 6.024 5.913 6.005 2,156,374 +0.06(+0.98%)
Feb 20, 2007 5.901 5.965 5.901 5.947 747,233 +0.02(+0.31%)
Feb 16, 2007 5.901 5.949 5.812 5.929 338,279 +0.03(+0.48%)
Feb 15, 2007 5.947 5.989 5.898 5.901 547,105 -0.06(-1.08%)
Feb 14, 2007 5.911 6.036 5.878 5.965 478,580 +0.09(+1.61%)
Feb 13, 2007 5.796 5.935 5.759 5.870 565,674 +0.07(+1.29%)
Feb 12, 2007 5.759 5.852 5.691 5.796 322,817 +0.01(+0.14%)
Feb 09, 2007 5.886 5.886 5.689 5.788 359,457 -0.10(-1.68%)
Feb 08, 2007 5.717 5.896 5.699 5.886 275,926 +0.15(+2.57%)
Feb 07, 2007 5.808 5.808 5.697 5.739 252,365 -0.05(-0.87%)
Feb 06, 2007 5.735 5.794 5.683 5.790 285,060 +0.06(+0.98%)
Feb 05, 2007 5.844 5.844 5.719 5.733 278,369 -0.08(-1.35%)
Feb 02, 2007 5.691 5.846 5.687 5.812 352,845 +0.12(+2.05%)
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.