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

Hannon Armstrong Sustainable IN (NY: HASI )

25.86 -0.12 (-0.48%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 6, 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 27, 2013 6.510 6.600 6.397 6.425 137,827 -0.10(-1.55%)
Sep 26, 2013 6.538 6.623 6.482 6.527 134,511 -0.01(-0.17%)
Sep 25, 2013 6.595 6.606 6.504 6.538 130,333 -0.04(-0.60%)
Sep 24, 2013 6.549 6.685 6.527 6.578 122,212 -0.01(-0.09%)
Sep 23, 2013 6.572 6.600 6.510 6.583 166,368 +0.00(+0.00%)
Sep 20, 2013 6.758 6.758 6.538 6.583 266,736 -0.14(-2.01%)
Sep 19, 2013 6.814 6.837 6.679 6.719 134,848 -0.10(-1.41%)
Sep 18, 2013 6.769 6.905 6.736 6.814 138,870 +0.08(+1.26%)
Sep 17, 2013 6.645 6.747 6.583 6.730 91,141 +0.11(+1.70%)
Sep 16, 2013 6.690 6.707 6.482 6.617 208,450 +0.01(+0.09%)
Sep 13, 2013 6.595 6.651 6.572 6.611 62,353 +0.05(+0.69%)
Sep 12, 2013 6.640 6.668 6.549 6.566 100,298 -0.05(-0.77%)
Sep 11, 2013 6.600 6.696 6.562 6.617 83,338 +0.08(+1.21%)
Sep 10, 2013 6.628 6.628 6.516 6.538 276,412 -0.06(-0.94%)
Sep 09, 2013 7.023 7.051 6.527 6.600 125,933 +0.08(+1.30%)
Sep 06, 2013 6.611 6.611 6.482 6.516 188,214 -0.06(-0.86%)
Sep 05, 2013 6.595 6.685 6.516 6.572 118,100 -0.03(-0.43%)
Sep 04, 2013 6.651 6.668 6.555 6.600 106,825 -0.07(-1.10%)
Sep 03, 2013 6.673 6.724 6.628 6.673 87,825 +0.06(+0.85%)
Aug 30, 2013 6.685 6.724 6.578 6.617 126,217 -0.09(-1.34%)
Aug 29, 2013 6.606 6.713 6.606 6.707 132,982 +0.06(+0.93%)
Aug 28, 2013 6.653 6.685 6.623 6.645 104,277 -0.01(-0.08%)
Aug 27, 2013 6.843 6.893 6.617 6.651 215,565 -0.25(-3.67%)
Aug 26, 2013 6.905 6.916 6.806 6.905 222,439 +0.01(+0.08%)
Aug 23, 2013 6.848 6.927 6.837 6.899 280,285 +0.05(+0.74%)
Aug 22, 2013 6.859 6.876 6.809 6.848 172,645 +0.00(+0.00%)
Aug 21, 2013 6.809 6.871 6.792 6.848 422,470 +0.01(+0.08%)
Aug 20, 2013 6.764 6.876 6.752 6.843 146,897 +0.05(+0.75%)
Aug 19, 2013 6.611 6.826 6.538 6.792 320,224 +0.18(+2.73%)
Aug 16, 2013 6.476 6.679 6.476 6.611 221,513 +0.17(+2.71%)
Aug 15, 2013 6.398 6.521 6.398 6.437 155,503 -0.02(-0.26%)
Aug 14, 2013 6.577 6.667 6.364 6.454 214,507 -0.15(-2.29%)
Aug 13, 2013 6.588 6.678 6.515 6.605 190,437 +0.03(+0.51%)
Aug 12, 2013 6.386 6.639 6.386 6.571 267,523 +0.15(+2.27%)
Aug 09, 2013 6.448 6.487 6.347 6.426 159,794 +0.01(+0.17%)
Aug 08, 2013 6.403 6.437 6.291 6.414 272,738 +0.04(+0.62%)
Aug 07, 2013 6.364 6.451 6.196 6.375 241,010 -0.01(-0.09%)
Aug 06, 2013 6.319 6.442 6.274 6.381 174,945 -0.02(-0.35%)
Aug 05, 2013 6.487 6.524 6.353 6.403 77,873 -0.06(-0.95%)
Aug 02, 2013 6.526 6.611 6.448 6.465 126,436 -0.01(-0.17%)
Aug 01, 2013 6.728 6.734 6.454 6.476 197,856 -0.18(-2.70%)
Jul 31, 2013 6.627 6.723 6.543 6.655 165,749 +0.04(+0.59%)
Jul 30, 2013 6.627 6.661 6.515 6.616 145,052 +0.04(+0.60%)
Jul 29, 2013 6.386 6.577 6.386 6.577 137,679 +0.22(+3.53%)
Jul 26, 2013 6.341 6.398 6.257 6.353 252,649 -0.04(-0.61%)
Jul 25, 2013 6.420 6.426 6.358 6.392 199,237 -0.01(-0.18%)
Jul 24, 2013 6.588 6.616 6.375 6.403 218,752 -0.19(-2.81%)
Jul 23, 2013 6.476 6.599 6.437 6.588 181,976 +0.14(+2.17%)
Jul 22, 2013 6.484 6.587 6.426 6.448 190,745 +0.00(+0.00%)
Jul 19, 2013 6.616 6.616 6.431 6.448 339,531 -0.19(-2.79%)
Jul 18, 2013 6.616 6.683 6.588 6.633 182,511 +0.01(+0.17%)
Jul 17, 2013 6.689 6.737 6.577 6.622 193,249 -0.11(-1.58%)
Jul 16, 2013 6.751 6.818 6.689 6.728 183,558 -0.03(-0.50%)
Jul 15, 2013 6.846 6.913 6.684 6.762 171,558 -0.11(-1.63%)
Jul 12, 2013 6.773 6.953 6.756 6.874 126,650 +0.06(+0.82%)
Jul 11, 2013 6.762 6.818 6.712 6.818 110,933 +0.12(+1.84%)
Jul 10, 2013 6.728 6.751 6.616 6.695 253,880 -0.05(-0.75%)
Jul 09, 2013 6.930 6.930 6.720 6.745 240,778 -0.19(-2.67%)
Jul 08, 2013 6.964 6.975 6.897 6.930 280,568 -0.03(-0.40%)
Jul 05, 2013 6.958 6.981 6.796 6.958 166,433 +0.01(+0.08%)
Jul 03, 2013 6.930 7.003 6.874 6.953 219,426 +0.01(+0.16%)
Jul 02, 2013 6.975 6.975 6.812 6.941 387,698 -0.03(-0.48%)
Jul 01, 2013 6.762 7.003 6.700 6.975 895,722 +0.31(+4.71%)
Jun 28, 2013 6.465 6.773 6.465 6.661 2,423,036 +0.19(+2.95%)
Jun 26, 2013 6.392 6.498 6.392 6.470 330,222 +0.11(+1.67%)
Jun 25, 2013 6.543 6.543 6.347 6.364 199,212 -0.14(-2.16%)
Jun 24, 2013 6.560 6.560 6.454 6.504 335,816 -0.09(-1.36%)
Jun 21, 2013 6.577 6.616 6.420 6.594 1,395,906 +0.07(+1.03%)
Jun 20, 2013 6.583 6.594 6.498 6.526 411,914 +0.00(+0.00%)
Jun 19, 2013 6.431 6.538 6.426 6.526 286,912 +0.04(+0.69%)
Jun 18, 2013 6.526 6.532 6.437 6.482 409,654 -0.02(-0.26%)
Jun 17, 2013 6.403 6.532 6.398 6.498 192,736 +0.17(+2.66%)
Jun 14, 2013 6.027 6.330 5.999 6.330 226,342 +0.24(+3.86%)
Jun 13, 2013 6.184 6.224 6.072 6.095 497,362 -0.14(-2.25%)
Jun 12, 2013 6.308 6.308 6.162 6.235 166,911 +0.00(+0.00%)
Jun 11, 2013 6.263 6.330 6.201 6.235 197,301 -0.10(-1.59%)
Jun 10, 2013 6.280 6.369 6.235 6.336 216,116 +0.12(+1.99%)
Jun 07, 2013 6.364 6.392 6.196 6.212 101,716 -0.11(-1.69%)
Jun 06, 2013 6.184 6.330 6.173 6.319 128,296 +0.10(+1.53%)
Jun 05, 2013 6.448 6.448 6.212 6.224 211,109 -0.22(-3.39%)
Jun 04, 2013 6.448 6.486 6.334 6.442 210,455 +0.04(+0.61%)
Jun 03, 2013 6.560 6.560 6.168 6.403 296,568 -0.05(-0.78%)
May 31, 2013 6.526 6.571 6.437 6.454 256,901 -0.07(-1.12%)
May 30, 2013 6.426 6.555 6.398 6.526 271,124 +0.06(+0.95%)
May 29, 2013 6.655 6.695 6.427 6.465 315,148 -0.25(-3.76%)
May 28, 2013 6.723 6.768 6.639 6.717 264,304 +0.04(+0.59%)
May 24, 2013 6.756 6.756 6.515 6.678 392,873 -0.08(-1.16%)
May 23, 2013 6.532 6.756 6.426 6.756 548,440 +0.14(+2.12%)
May 22, 2013 6.801 6.913 6.611 6.616 641,276 -0.33(-4.76%)
May 21, 2013 6.902 6.992 6.824 6.947 374,651 -0.03(-0.40%)
May 20, 2013 6.874 7.011 6.874 6.975 549,804 -0.03(-0.48%)
May 17, 2013 6.885 7.014 6.807 7.009 867,460 +0.09(+1.30%)
May 16, 2013 6.846 6.925 6.840 6.919 459,220 +0.07(+1.06%)
May 15, 2013 6.779 6.869 6.756 6.846 624,171 +0.12(+1.75%)
May 13, 2013 6.717 6.756 6.672 6.728 419,651 +0.02(+0.25%)
May 10, 2013 6.678 6.717 6.672 6.712 360,956 +0.03(+0.50%)
May 09, 2013 6.538 6.728 6.493 6.678 372,791 -0.04(-0.58%)
May 08, 2013 6.756 6.762 6.633 6.717 279,441 -0.01(-0.17%)
May 07, 2013 6.543 6.768 6.498 6.728 806,151 +0.17(+2.65%)
May 06, 2013 6.454 6.555 6.398 6.555 276,218 +0.10(+1.48%)
May 03, 2013 6.420 6.459 6.403 6.459 398,588 +0.01(+0.17%)
May 02, 2013 6.420 6.448 6.369 6.448 479,047 +0.03(+0.52%)
May 01, 2013 6.330 6.414 6.308 6.414 611,568 +0.03(+0.53%)
Apr 30, 2013 6.336 6.381 6.313 6.381 302,191 +0.02(+0.26%)
Apr 29, 2013 6.386 6.398 6.308 6.364 336,928 -0.08(-1.30%)
Apr 26, 2013 6.431 6.448 6.381 6.448 246,166 +0.07(+1.05%)
Apr 25, 2013 6.308 6.414 6.308 6.381 473,158 +0.07(+1.07%)
Apr 24, 2013 6.560 6.560 6.308 6.313 439,492 +0.04(+0.63%)
Apr 23, 2013 6.364 6.364 6.246 6.274 1,314,114 -0.10(-1.58%)
Apr 22, 2013 6.336 6.448 6.308 6.375 763,232 +0.07(+1.07%)
Apr 19, 2013 6.392 6.448 6.207 6.308 1,732,232 -0.08(-1.32%)
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.