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

Houghton Mifflin Har (NQ: HMHC )

21.03 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 6, 2022 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 (%)
Nov 30, 2018 9.700 9.980 9.580 9.950 1,212,700 +0.17(+1.74%)
Nov 29, 2018 9.440 9.780 9.360 9.780 753,846 +0.27(+2.84%)
Nov 28, 2018 9.500 9.570 9.270 9.510 786,132 +0.16(+1.71%)
Nov 27, 2018 9.050 9.440 8.980 9.350 566,739 +0.24(+2.63%)
Nov 26, 2018 8.860 9.170 8.750 9.110 690,976 +0.30(+3.41%)
Nov 23, 2018 8.790 8.920 8.740 8.810 140,400 -0.02(-0.23%)
Nov 21, 2018 8.830 8.830 8.830 0 +0.17(+1.96%)
Nov 20, 2018 8.500 8.680 8.332 8.660 587,753 +0.06(+0.70%)
Nov 19, 2018 8.840 8.990 8.570 8.600 489,032 -0.24(-2.71%)
Nov 16, 2018 8.780 8.960 8.640 8.840 562,600 -0.11(-1.23%)
Nov 15, 2018 8.770 8.970 8.350 8.950 583,728 +0.11(+1.24%)
Nov 14, 2018 8.700 8.891 8.510 8.840 742,086 +0.19(+2.20%)
Nov 13, 2018 8.620 9.025 8.540 8.650 934,216 +0.11(+1.29%)
Nov 12, 2018 8.320 8.680 8.080 8.540 889,422 +0.21(+2.52%)
Nov 09, 2018 8.470 8.830 8.250 8.330 1,103,100 -0.14(-1.65%)
Nov 08, 2018 7.520 9.230 7.480 8.470 2,337,882 +1.56(+22.58%)
Nov 07, 2018 6.900 6.980 6.750 6.910 593,757 +0.01(+0.14%)
Nov 06, 2018 6.920 6.980 6.800 6.900 282,363 -0.05(-0.72%)
Nov 05, 2018 6.990 7.070 6.840 6.950 290,767 +0.01(+0.14%)
Nov 02, 2018 6.890 7.090 6.890 6.940 367,200 +0.08(+1.17%)
Nov 01, 2018 6.750 6.990 6.620 6.860 390,354 +0.16(+2.39%)
Oct 31, 2018 6.550 6.830 6.450 6.700 372,405 +0.21(+3.24%)
Oct 30, 2018 6.230 6.660 6.150 6.490 479,864 +0.26(+4.17%)
Oct 29, 2018 6.420 6.485 6.160 6.230 436,879 -0.11(-1.74%)
Oct 26, 2018 6.370 6.630 6.170 6.340 435,700 -0.11(-1.71%)
Oct 25, 2018 6.190 6.500 6.080 6.450 627,877 +0.31(+5.05%)
Oct 24, 2018 6.660 6.780 6.140 6.140 993,841 -0.52(-7.81%)
Oct 23, 2018 6.490 6.740 6.360 6.660 427,076 +0.07(+1.06%)
Oct 22, 2018 6.870 6.920 6.530 6.590 446,187 -0.24(-3.51%)
Oct 19, 2018 6.590 6.840 6.570 6.830 740,000 +0.23(+3.48%)
Oct 18, 2018 6.630 6.740 6.575 6.600 721,611 -0.06(-0.90%)
Oct 17, 2018 6.240 6.710 6.230 6.660 987,226 +0.40(+6.39%)
Oct 16, 2018 6.110 6.270 6.060 6.260 602,480 +0.19(+3.13%)
Oct 15, 2018 6.030 6.180 5.970 6.070 412,620 +0.02(+0.33%)
Oct 12, 2018 6.100 6.150 5.970 6.050 959,900 +0.02(+0.33%)
Oct 11, 2018 5.960 6.190 5.920 6.030 931,677 +0.02(+0.33%)
Oct 10, 2018 5.930 6.130 5.860 6.010 897,414 +0.07(+1.18%)
Oct 09, 2018 6.340 6.380 5.900 5.940 904,288 +0.25(+4.39%)
Oct 08, 2018 5.970 6.050 5.660 5.690 456,656 -0.28(-4.69%)
Oct 05, 2018 6.340 6.365 5.960 5.970 1,029,600 -0.39(-6.13%)
Oct 04, 2018 6.570 6.580 6.300 6.360 633,251 -0.21(-3.20%)
Oct 03, 2018 6.730 6.790 6.550 6.570 578,537 -0.12(-1.79%)
Oct 02, 2018 6.950 7.070 6.620 6.690 776,806 -0.26(-3.74%)
Oct 01, 2018 7.050 7.245 6.940 6.950 671,921 -0.05(-0.71%)
Sep 28, 2018 6.950 7.075 6.925 7.000 403,000 +0.05(+0.72%)
Sep 27, 2018 7.000 7.050 6.900 6.950 406,610 +0.00(+0.00%)
Sep 26, 2018 7.200 7.300 6.950 6.950 450,136 -0.25(-3.47%)
Sep 25, 2018 7.600 7.600 7.150 7.200 754,799 -0.35(-4.64%)
Sep 24, 2018 7.700 7.750 7.500 7.550 587,390 -0.20(-2.58%)
Sep 21, 2018 7.500 7.800 7.400 7.750 1,132,500 +0.20(+2.65%)
Sep 20, 2018 7.500 7.700 7.400 7.550 604,617 +0.10(+1.34%)
Sep 19, 2018 7.250 7.600 7.250 7.450 662,715 +0.15(+2.05%)
Sep 18, 2018 7.150 7.350 7.100 7.300 534,445 +0.15(+2.10%)
Sep 17, 2018 6.800 7.250 6.800 7.150 845,654 +0.35(+5.15%)
Sep 14, 2018 6.650 7.100 6.600 6.800 1,479,600 +0.15(+2.26%)
Sep 13, 2018 6.000 6.875 5.900 6.650 3,683,262 +0.80(+13.68%)
Sep 12, 2018 6.000 6.100 5.850 5.850 882,857 -0.15(-2.50%)
Sep 11, 2018 5.950 6.050 5.950 6.000 911,122 +0.05(+0.84%)
Sep 10, 2018 5.950 6.100 5.900 5.950 688,862 +0.05(+0.85%)
Sep 07, 2018 5.950 6.025 5.750 5.900 606,600 -0.05(-0.84%)
Sep 06, 2018 5.950 6.075 5.900 5.950 377,676 -0.10(-1.65%)
Sep 05, 2018 6.100 6.200 5.950 6.050 315,327 -0.05(-0.82%)
Sep 04, 2018 6.450 6.550 6.050 6.100 376,928 -0.35(-5.43%)
Aug 31, 2018 6.450 6.450 6.450 0 +0.10(+1.57%)
Aug 30, 2018 6.500 6.575 6.350 6.350 481,302 -0.05(-0.78%)
Aug 29, 2018 6.500 6.700 6.350 6.400 562,301 -0.10(-1.54%)
Aug 28, 2018 6.350 6.600 6.350 6.500 314,327 +0.10(+1.56%)
Aug 27, 2018 6.450 6.500 6.350 6.400 442,710 -0.05(-0.78%)
Aug 24, 2018 6.300 6.550 6.200 6.450 303,700 +0.15(+2.38%)
Aug 23, 2018 6.250 6.350 6.150 6.300 294,789 +0.05(+0.80%)
Aug 22, 2018 6.200 6.300 6.000 6.250 288,973 +0.05(+0.81%)
Aug 21, 2018 6.150 6.350 6.050 6.200 490,859 +0.05(+0.81%)
Aug 20, 2018 6.050 6.200 6.000 6.150 256,399 +0.10(+1.65%)
Aug 17, 2018 6.000 6.050 5.950 6.050 238,400 +0.00(+0.00%)
Aug 16, 2018 6.000 6.200 6.000 6.050 415,933 +0.10(+1.68%)
Aug 15, 2018 5.900 6.050 5.850 5.950 897,769 +0.10(+1.71%)
Aug 14, 2018 5.650 5.900 5.600 5.850 391,556 +0.20(+3.54%)
Aug 13, 2018 5.650 5.900 5.600 5.650 427,700 -0.05(-0.88%)
Aug 10, 2018 5.650 5.800 5.600 5.700 538,900 +0.00(+0.00%)
Aug 09, 2018 5.400 5.750 5.350 5.700 730,525 +0.30(+5.56%)
Aug 08, 2018 5.300 5.450 5.250 5.400 453,820 +0.15(+2.86%)
Aug 07, 2018 5.550 5.600 5.100 5.250 1,584,298 -0.35(-6.25%)
Aug 06, 2018 5.750 5.790 5.500 5.600 443,981 -0.20(-3.45%)
Aug 03, 2018 6.050 6.100 5.750 5.800 619,400 -0.40(-6.45%)
Aug 02, 2018 6.000 6.200 5.600 6.200 1,167,611 -0.15(-2.36%)
Aug 01, 2018 6.400 6.450 6.200 6.350 707,735 +0.00(+0.00%)
Jul 31, 2018 6.350 6.400 6.150 6.350 686,748 -0.05(-0.78%)
Jul 30, 2018 6.450 6.600 6.350 6.400 312,760 +0.00(+0.00%)
Jul 27, 2018 6.650 6.675 6.250 6.400 718,400 -0.25(-3.76%)
Jul 26, 2018 7.000 7.000 6.600 6.650 448,073 -0.35(-5.00%)
Jul 25, 2018 7.150 7.250 6.800 7.000 3,127,603 -0.20(-2.78%)
Jul 24, 2018 7.250 7.350 7.100 7.200 559,261 -0.05(-0.69%)
Jul 23, 2018 7.350 7.500 7.125 7.250 342,058 -0.05(-0.68%)
Jul 20, 2018 7.150 7.400 7.150 7.300 699,456 +0.10(+1.39%)
Jul 19, 2018 7.600 7.600 7.150 7.200 1,188,050 -0.35(-4.64%)
Jul 18, 2018 7.750 7.770 7.500 7.550 318,890 -0.23(-2.89%)
Jul 17, 2018 7.750 7.875 7.700 7.775 331,071 -0.02(-0.32%)
Jul 16, 2018 7.950 7.950 7.550 7.800 491,254 -0.10(-1.27%)
Jul 13, 2018 8.200 8.250 7.850 7.900 285,754 -0.35(-4.24%)
Jul 12, 2018 8.550 8.550 8.200 8.250 558,202 -0.30(-3.51%)
Jul 11, 2018 8.450 8.650 8.400 8.550 404,312 +0.10(+1.18%)
Jul 10, 2018 8.450 8.550 8.400 8.450 481,597 +0.05(+0.60%)
Jul 09, 2018 8.300 8.450 8.250 8.400 268,447 +0.10(+1.20%)
Jul 06, 2018 7.800 8.350 7.800 8.300 356,087 +0.50(+6.41%)
Jul 05, 2018 7.750 7.850 7.700 7.800 266,313 +0.10(+1.30%)
Jul 03, 2018 7.700 7.700 7.700 0 +0.05(+0.65%)
Jul 02, 2018 7.650 7.700 7.500 7.650 426,061 +0.00(+0.00%)
Jun 29, 2018 7.850 7.850 7.650 7.650 590,182 -0.20(-2.55%)
Jun 28, 2018 7.850 7.950 7.650 7.850 460,362 +0.00(+0.00%)
Jun 27, 2018 8.050 8.300 7.850 7.850 615,686 -0.05(-0.63%)
Jun 26, 2018 7.900 7.950 7.750 7.900 694,628 -0.05(-0.63%)
Jun 25, 2018 7.900 8.150 7.750 7.950 401,568 +0.05(+0.63%)
Jun 22, 2018 7.650 8.050 7.600 7.900 2,988,583 +0.25(+3.27%)
Jun 21, 2018 7.800 7.900 7.650 7.650 449,540 -0.15(-1.92%)
Jun 20, 2018 7.850 8.000 7.775 7.800 915,556 -0.05(-0.64%)
Jun 19, 2018 7.700 7.900 7.650 7.850 696,750 +0.10(+1.29%)
Jun 18, 2018 7.250 7.750 7.250 7.750 603,849 +0.50(+6.90%)
Jun 15, 2018 7.300 6.950 7.250 1,227,422 +0.30(+4.32%)
Jun 14, 2018 6.950 7.000 6.800 6.950 314,887 +0.00(+0.00%)
Jun 13, 2018 6.950 7.000 6.850 6.950 260,728 +0.00(+0.00%)
Jun 12, 2018 6.950 7.000 6.825 6.950 345,391 +0.00(+0.00%)
Jun 11, 2018 6.900 6.950 6.850 6.950 179,685 +0.05(+0.72%)
Jun 08, 2018 6.850 6.950 6.690 6.900 343,183 +0.05(+0.73%)
Jun 07, 2018 6.750 6.900 6.600 6.850 539,649 +0.15(+2.24%)
Jun 06, 2018 6.600 6.800 6.600 6.700 316,244 +0.10(+1.52%)
Jun 05, 2018 6.650 6.700 6.550 6.600 210,463 -0.05(-0.75%)
Jun 04, 2018 6.700 6.750 6.525 6.650 531,155 -0.05(-0.75%)
Jun 01, 2018 6.800 6.850 6.600 6.700 401,557 -0.10(-1.47%)
May 31, 2018 6.900 6.950 6.600 6.800 548,769 -0.15(-2.16%)
May 30, 2018 6.950 7.000 6.850 6.950 607,892 +0.05(+0.72%)
May 29, 2018 6.700 6.950 6.600 6.900 1,219,365 +0.05(+0.73%)
May 25, 2018 6.850 6.850 6.850 0 +0.10(+1.48%)
May 24, 2018 6.500 6.800 6.500 6.750 365,119 +0.25(+3.85%)
May 23, 2018 6.250 6.500 6.200 6.500 635,132 +0.20(+3.17%)
May 22, 2018 6.650 6.650 6.300 6.300 327,250 -0.35(-5.26%)
May 21, 2018 6.750 6.800 6.550 6.650 443,383 -0.10(-1.48%)
May 18, 2018 6.800 6.850 6.700 6.750 540,213 -0.05(-0.74%)
May 17, 2018 6.800 6.850 6.700 6.800 600,542 +0.05(+0.74%)
May 16, 2018 6.750 6.850 6.650 6.750 710,517 +0.05(+0.75%)
May 15, 2018 6.700 7.000 6.650 6.700 582,657 -0.05(-0.74%)
May 14, 2018 6.850 6.850 6.700 6.750 358,498 -0.05(-0.74%)
May 11, 2018 6.900 7.000 6.700 6.800 471,077 -0.05(-0.73%)
May 10, 2018 6.950 6.950 6.800 6.850 505,774 -0.10(-1.44%)
May 09, 2018 6.900 7.000 6.800 6.950 743,482 +0.10(+1.46%)
May 08, 2018 6.950 6.950 6.700 6.850 521,148 -0.10(-1.44%)
May 07, 2018 7.000 7.000 6.850 6.950 533,472 -0.05(-0.71%)
May 04, 2018 6.850 7.050 6.700 7.000 811,842 +0.03(+0.36%)
May 03, 2018 6.600 7.050 6.200 6.975 989,847 +0.02(+0.36%)
May 02, 2018 6.750 7.050 6.750 6.950 629,822 +0.15(+2.21%)
May 01, 2018 6.850 7.050 6.650 6.800 494,649 +0.00(+0.00%)
Apr 30, 2018 7.000 7.050 6.750 6.800 1,019,197 -0.15(-2.16%)
Apr 27, 2018 7.000 7.075 6.750 6.950 350,499 +0.00(+0.00%)
Apr 26, 2018 7.150 7.150 6.850 6.950 450,376 -0.10(-1.42%)
Apr 25, 2018 7.250 7.300 7.000 7.050 585,188 -0.25(-3.42%)
Apr 24, 2018 7.500 7.600 7.175 7.300 309,775 -0.20(-2.67%)
Apr 23, 2018 7.500 7.650 7.325 7.500 377,046 +0.05(+0.67%)
Apr 20, 2018 7.450 7.550 7.375 7.450 590,138 -0.05(-0.67%)
Apr 19, 2018 7.550 7.650 7.450 7.500 390,784 -0.10(-1.32%)
Apr 18, 2018 7.750 7.750 7.550 7.600 415,006 -0.10(-1.30%)
Apr 17, 2018 7.650 7.750 7.600 7.700 317,668 +0.10(+1.32%)
Apr 16, 2018 7.500 7.650 7.400 7.600 567,548 +0.15(+2.01%)
Apr 13, 2018 7.500 7.600 7.400 7.450 1,023,382 -0.05(-0.67%)
Apr 12, 2018 7.650 7.800 7.450 7.500 1,238,887 -0.05(-0.66%)
Apr 11, 2018 7.100 7.850 7.100 7.550 1,802,890 +0.50(+7.09%)
Apr 10, 2018 7.150 7.150 6.850 7.050 871,954 +0.00(+0.00%)
Apr 09, 2018 7.250 7.250 6.900 7.050 782,849 -0.20(-2.76%)
Apr 06, 2018 7.150 7.375 7.100 7.250 630,809 +0.05(+0.69%)
Apr 05, 2018 6.900 7.300 6.775 7.200 631,665 +0.30(+4.35%)
Apr 04, 2018 6.600 6.950 6.500 6.900 506,794 +0.20(+2.99%)
Apr 03, 2018 6.400 6.750 6.200 6.700 884,866 +0.35(+5.51%)
Apr 02, 2018 6.950 6.950 6.250 6.350 966,016 -0.60(-8.63%)
Mar 29, 2018 6.950 6.950 6.950 0 -0.15(-2.11%)
Mar 28, 2018 7.050 7.350 7.000 7.100 671,106 +0.05(+0.71%)
Mar 27, 2018 7.300 7.350 7.000 7.050 762,359 -0.40(-5.37%)
Mar 26, 2018 7.300 7.500 7.100 7.450 446,850 +0.25(+3.47%)
Mar 23, 2018 7.500 7.600 7.125 7.200 767,590 -0.25(-3.36%)
Mar 22, 2018 7.450 7.750 7.250 7.450 607,672 -0.10(-1.32%)
Mar 21, 2018 7.300 7.650 7.250 7.550 429,220 +0.25(+3.42%)
Mar 20, 2018 7.500 7.550 7.225 7.300 322,276 -0.15(-2.01%)
Mar 19, 2018 7.450 7.550 7.167 7.450 376,682 -0.05(-0.67%)
Mar 16, 2018 7.500 7.650 7.325 7.500 1,011,551 -0.05(-0.66%)
Mar 15, 2018 7.900 7.900 7.450 7.550 742,198 -0.30(-3.82%)
Mar 14, 2018 7.850 7.950 7.775 7.850 682,973 +0.05(+0.64%)
Mar 13, 2018 7.850 7.850 7.501 7.800 580,946 -0.05(-0.64%)
Mar 12, 2018 7.700 7.850 7.700 7.850 573,884 +0.15(+1.95%)
Mar 09, 2018 7.750 7.800 7.550 7.700 441,737 +0.00(+0.00%)
Mar 08, 2018 7.850 7.850 7.750 7.700 674,599 -0.15(-1.91%)
Mar 07, 2018 7.300 7.900 7.300 7.850 726,564 +0.55(+7.53%)
Mar 06, 2018 7.250 7.450 7.150 7.300 698,974 +0.10(+1.39%)
Mar 05, 2018 6.800 7.300 6.800 7.200 768,998 +0.35(+5.11%)
Mar 02, 2018 6.600 6.900 6.550 6.850 828,872 +0.20(+3.01%)
Mar 01, 2018 6.800 6.800 6.450 6.650 1,336,151 -0.15(-2.21%)
Feb 28, 2018 6.950 7.050 6.725 6.800 799,853 -0.20(-2.86%)
Feb 27, 2018 7.150 7.150 6.800 7.000 1,722,017 -0.10(-1.41%)
Feb 26, 2018 7.350 7.400 7.000 7.100 1,018,959 -0.25(-3.40%)
Feb 23, 2018 7.600 7.650 7.250 7.350 2,050,919 -0.30(-3.92%)
Feb 22, 2018 7.650 586,820 +0.10(+1.32%)
Feb 21, 2018 7.400 7.650 7.300 7.550 1,322,527 +0.15(+2.03%)
Feb 20, 2018 7.400 7.500 7.350 7.400 361,135 -0.05(-0.67%)
Feb 16, 2018 7.450 7.450 7.450 0 +0.05(+0.68%)
Feb 15, 2018 7.450 7.550 7.400 7.400 543,235 -0.05(-0.67%)
Feb 14, 2018 7.250 7.550 7.250 7.450 448,342 +0.15(+2.05%)
Feb 13, 2018 7.400 7.550 7.250 7.300 534,070 -0.10(-1.35%)
Feb 12, 2018 7.300 7.600 7.250 7.400 417,582 +0.10(+1.37%)
Feb 09, 2018 7.150 7.400 7.050 7.300 1,277,432 +0.15(+2.10%)
Feb 08, 2018 7.450 7.600 7.150 7.150 757,711 -0.30(-4.03%)
Feb 07, 2018 7.700 7.800 7.400 7.450 566,021 -0.30(-3.87%)
Feb 06, 2018 7.500 7.850 7.400 7.750 767,244 +0.10(+1.31%)
Feb 05, 2018 7.850 7.950 7.500 7.650 647,167 -0.30(-3.77%)
Feb 02, 2018 8.000 8.100 7.300 7.950 908,901 -0.10(-1.24%)
Feb 01, 2018 8.350 8.350 8.050 8.050 2,575,287 -0.35(-4.17%)
Jan 31, 2018 8.600 8.600 8.350 8.400 709,390 -0.20(-2.33%)
Jan 30, 2018 8.700 8.700 8.600 8.600 450,383 -0.10(-1.15%)
Jan 29, 2018 8.800 8.850 8.700 8.700 596,745 -0.20(-2.25%)
Jan 26, 2018 8.800 8.950 8.650 8.900 537,758 +0.15(+1.71%)
Jan 25, 2018 8.750 8.800 8.650 8.750 615,189 +0.05(+0.57%)
Jan 24, 2018 8.650 8.850 8.600 8.700 838,714 +0.10(+1.16%)
Jan 23, 2018 8.650 8.800 8.550 8.600 327,091 -0.10(-1.15%)
Jan 22, 2018 8.600 8.600 8.600 8.700 545,359 +0.10(+1.16%)
Jan 19, 2018 8.500 8.750 8.500 8.600 640,755 +0.05(+0.58%)
Jan 18, 2018 8.650 8.675 8.500 8.550 406,638 -0.10(-1.16%)
Jan 17, 2018 9.050 9.050 8.500 8.650 880,222 -0.35(-3.89%)
Jan 16, 2018 9.200 9.300 8.950 9.000 481,621 -0.15(-1.64%)
Jan 12, 2018 9.150 9.150 9.150 0 +0.00(+0.00%)
Jan 11, 2018 9.050 9.375 9.050 9.150 462,508 +0.05(+0.55%)
Jan 10, 2018 9.100 446,181 +0.10(+1.11%)
Jan 09, 2018 9.000 9.150 8.950 9.000 514,261 +0.00(+0.00%)
Jan 08, 2018 8.900 9.100 8.800 9.000 437,937 +0.05(+0.56%)
Jan 05, 2018 8.950 9.100 8.750 8.950 690,179 +0.05(+0.56%)
Jan 04, 2018 9.350 9.500 8.750 8.900 860,136 -0.45(-4.81%)
Jan 03, 2018 9.400 9.500 9.300 9.350 1,416,262 +0.00(+0.00%)
Jan 02, 2018 9.350 9.450 9.350 9.350 635,036 +0.05(+0.54%)
Dec 29, 2017 9.300 9.300 9.300 0 -0.05(-0.53%)
Dec 28, 2017 9.300 9.500 9.150 9.350 1,410,423 +0.10(+1.08%)
Dec 27, 2017 9.250 9.300 9.150 9.250 403,534 -0.05(-0.54%)
Dec 26, 2017 9.450 9.200 9.300 695,182 +0.00(+0.00%)
Dec 22, 2017 9.600 9.650 9.300 9.300 350,051 -0.30(-3.12%)
Dec 21, 2017 9.650 9.700 9.600 9.600 454,134 -0.05(-0.52%)
Dec 20, 2017 9.700 9.750 9.600 9.650 833,997 +0.00(+0.00%)
Dec 19, 2017 9.700 9.850 9.475 9.650 813,842 -0.05(-0.52%)
Dec 18, 2017 9.750 9.800 9.650 9.700 546,373 +0.00(+0.00%)
Dec 15, 2017 9.700 9.750 9.600 9.700 920,067 +0.00(+0.00%)
Dec 14, 2017 10.00 10.05 9.625 9.700 490,150 -0.30(-3.00%)
Dec 13, 2017 9.900 10.03 9.750 10.00 612,177 +0.05(+0.50%)
Dec 12, 2017 9.850 10.00 9.800 9.950 675,033 +0.20(+2.05%)
Dec 11, 2017 9.700 9.925 9.400 9.750 1,258,354 +0.05(+0.52%)
Dec 08, 2017 9.850 9.850 9.600 9.700 262,300 -0.05(-0.51%)
Dec 07, 2017 9.800 9.850 9.650 9.750 927,217 +0.00(+0.00%)
Dec 06, 2017 9.700 9.950 9.650 9.750 458,343 +0.05(+0.52%)
Dec 05, 2017 9.650 9.750 9.550 9.700 510,843 +0.05(+0.52%)
Dec 04, 2017 9.700 9.725 9.600 9.650 643,304 -0.05(-0.52%)
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.