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

(NY: HYGW )

32.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2023 36.68 36.68 36.60 36.64 8,578 -0.04(-0.10%)
Feb 27, 2023 36.65 36.70 36.60 36.68 9,621 +0.19(+0.52%)
Feb 24, 2023 36.48 36.55 36.42 36.49 5,953 -0.15(-0.42%)
Feb 23, 2023 36.53 36.66 36.51 36.64 4,526 +0.26(+0.72%)
Feb 22, 2023 36.33 36.48 36.31 36.38 11,186 +0.20(+0.56%)
Feb 21, 2023 36.45 36.45 36.10 36.18 8,093 -0.44(-1.20%)
Feb 17, 2023 36.49 36.63 36.42 36.62 26,333 +0.05(+0.14%)
Feb 16, 2023 36.73 36.75 36.53 36.57 28,336 -0.27(-0.72%)
Feb 15, 2023 36.74 36.84 36.71 36.84 16,573 -0.06(-0.17%)
Feb 14, 2023 36.78 36.94 36.75 36.90 13,750 +0.07(+0.18%)
Feb 13, 2023 36.80 36.92 36.75 36.83 11,319 +0.09(+0.25%)
Feb 10, 2023 36.94 36.94 36.70 36.74 14,543 -0.19(-0.53%)
Feb 09, 2023 37.17 37.17 36.93 36.93 7,988 -0.13(-0.34%)
Feb 08, 2023 37.16 37.16 37.06 37.06 15,089 -0.11(-0.29%)
Feb 07, 2023 37.08 37.17 37.05 37.17 6,273 +0.10(+0.28%)
Feb 06, 2023 37.10 37.14 37.02 37.07 19,189 -0.09(-0.26%)
Feb 03, 2023 37.21 37.24 37.14 37.16 11,394 -0.10(-0.27%)
Feb 02, 2023 37.31 37.31 37.19 37.26 12,001 -0.51(-1.35%)
Feb 01, 2023 37.63 37.77 37.56 37.77 9,974 +0.17(+0.45%)
Jan 31, 2023 37.50 37.61 37.50 37.60 7,515 +0.14(+0.38%)
Jan 30, 2023 37.51 37.51 37.45 37.46 36,261 -0.10(-0.26%)
Jan 27, 2023 37.56 37.59 37.52 37.56 20,529 -0.02(-0.06%)
Jan 26, 2023 37.53 37.59 37.48 37.58 13,341 +0.08(+0.21%)
Jan 25, 2023 37.45 37.53 37.41 37.50 12,252 +0.03(+0.08%)
Jan 24, 2023 37.44 37.49 37.41 37.47 6,818 +0.03(+0.08%)
Jan 23, 2023 37.44 37.49 37.41 37.44 14,153 +0.00(+0.01%)
Jan 20, 2023 37.32 37.44 37.32 37.44 10,842 +0.02(+0.05%)
Jan 19, 2023 37.42 37.42 37.37 37.42 6,931 -0.03(-0.08%)
Jan 18, 2023 37.46 37.47 37.42 37.45 38,593 +0.03(+0.07%)
Jan 17, 2023 37.40 37.42 37.35 37.42 51,041 +0.01(+0.03%)
Jan 13, 2023 37.33 37.42 37.33 37.41 5,794 +0.05(+0.13%)
Jan 12, 2023 37.24 37.37 37.24 37.36 22,184 +0.20(+0.52%)
Jan 11, 2023 37.15 37.17 37.15 37.16 4,379 +0.06(+0.18%)
Jan 10, 2023 37.12 37.14 37.04 37.10 6,343 +0.02(+0.05%)
Jan 09, 2023 37.02 37.14 37.02 37.08 3,882 +0.10(+0.26%)
Jan 06, 2023 36.80 37.02 36.80 36.98 4,058 +0.37(+1.02%)
Jan 05, 2023 36.56 36.62 36.56 36.61 2,928 -0.07(-0.19%)
Jan 04, 2023 36.54 36.68 36.44 36.68 10,481 +0.35(+0.95%)
Jan 03, 2023 36.37 36.39 36.29 36.33 9,676 +0.07(+0.21%)
Dec 30, 2022 36.19 36.26 36.15 36.26 2,348 +0.03(+0.09%)
Dec 29, 2022 35.93 36.23 35.93 36.23 832 +0.42(+1.17%)
Dec 28, 2022 36.31 36.31 35.81 35.81 3,194 -0.44(-1.22%)
Dec 27, 2022 36.47 36.49 36.24 36.25 6,647 -0.30(-0.83%)
Dec 23, 2022 36.45 36.55 36.38 36.55 4,315 -0.48(-1.30%)
Dec 22, 2022 37.12 37.13 36.92 37.04 2,938 -0.18(-0.48%)
Dec 21, 2022 37.12 37.24 37.12 37.22 2,895 +0.23(+0.61%)
Dec 20, 2022 37.00 37.04 36.94 36.99 2,995 -0.06(-0.18%)
Dec 19, 2022 37.12 37.13 37.01 37.05 4,605 -0.05(-0.12%)
Dec 16, 2022 37.15 37.15 37.06 37.10 2,949 -0.16(-0.43%)
Dec 15, 2022 37.24 37.26 37.24 37.26 3,243 +0.12(+0.32%)
Dec 14, 2022 37.20 37.20 37.07 37.14 2,456 +0.02(+0.04%)
Dec 13, 2022 37.14 37.17 37.02 37.12 12,168 +0.16(+0.45%)
Dec 12, 2022 37.04 37.04 36.93 36.96 12,447 -0.01(-0.03%)
Dec 09, 2022 36.94 37.02 36.94 36.97 8,951 +0.02(+0.04%)
Dec 08, 2022 36.91 36.95 36.87 36.95 9,851 +0.00(+0.01%)
Dec 07, 2022 36.91 36.95 36.85 36.95 11,140 +0.10(+0.27%)
Dec 06, 2022 36.94 36.94 36.81 36.85 14,960 -0.07(-0.20%)
Dec 05, 2022 36.96 37.01 36.85 36.92 51,776 -0.14(-0.38%)
Dec 02, 2022 36.98 37.08 36.98 37.06 5,104 -0.50(-1.34%)
Dec 01, 2022 37.57 37.92 37.50 37.57 3,633 +0.11(+0.29%)
Nov 30, 2022 37.29 37.48 37.22 37.46 26,417 +0.21(+0.55%)
Nov 29, 2022 37.17 37.29 37.13 37.25 11,694 +0.08(+0.22%)
Nov 28, 2022 37.30 37.34 37.17 37.17 15,119 -0.20(-0.52%)
Nov 25, 2022 37.42 37.42 37.37 37.37 6,440 -0.01(-0.03%)
Nov 23, 2022 37.36 37.39 37.33 37.38 9,592 +0.08(+0.21%)
Nov 22, 2022 37.18 37.30 37.17 37.30 1,689 +0.11(+0.31%)
Nov 21, 2022 37.14 37.23 37.14 37.19 1,156 -0.01(-0.02%)
Nov 18, 2022 37.17 37.22 37.17 37.20 18,356 +0.11(+0.28%)
Nov 17, 2022 37.11 37.11 37.09 37.09 5,032 +0.00(+0.01%)
Nov 16, 2022 37.10 37.10 37.07 37.09 3,261 +0.02(+0.05%)
Nov 15, 2022 37.08 37.09 37.05 37.07 6,313 +0.01(+0.03%)
Nov 14, 2022 37.04 37.09 37.04 37.06 2,621 -0.01(-0.02%)
Nov 11, 2022 37.06 37.13 37.04 37.06 10,479 +0.02(+0.05%)
Nov 10, 2022 37.20 37.20 36.98 37.05 6,766 +0.37(+1.00%)
Nov 09, 2022 36.85 36.86 36.67 36.68 2,189 -0.16(-0.44%)
Nov 08, 2022 36.84 36.88 36.83 36.84 4,025 -0.03(-0.08%)
Nov 07, 2022 36.85 36.87 36.80 36.87 2,082 +0.05(+0.13%)
Nov 04, 2022 36.78 36.85 36.75 36.82 10,288 +0.11(+0.31%)
Nov 03, 2022 36.61 36.74 36.61 36.71 5,398 -0.05(-0.15%)
Nov 02, 2022 36.86 36.91 36.76 36.76 3,042 -0.75(-1.99%)
Nov 01, 2022 37.46 37.51 37.46 37.51 410 +0.03(+0.08%)
Oct 31, 2022 37.53 37.55 37.48 37.48 10,538 -0.12(-0.32%)
Oct 28, 2022 37.58 37.61 37.58 37.60 8,507 +0.08(+0.21%)
Oct 27, 2022 37.47 37.52 37.47 37.52 2,217 +0.09(+0.24%)
Oct 26, 2022 37.36 37.43 37.32 37.43 8,760 +0.06(+0.16%)
Oct 25, 2022 37.31 37.39 37.31 37.37 4,404 +0.17(+0.45%)
Oct 24, 2022 37.17 37.21 37.10 37.20 33,355 +0.05(+0.13%)
Oct 21, 2022 36.96 37.18 36.92 37.15 32,902 +0.13(+0.35%)
Oct 20, 2022 37.24 37.37 36.99 37.02 10,173 -0.19(-0.51%)
Oct 19, 2022 37.38 37.38 37.21 37.21 6,761 -0.31(-0.82%)
Oct 18, 2022 37.68 37.68 37.47 37.52 3,398 +0.26(+0.69%)
Oct 17, 2022 37.22 37.27 37.18 37.26 5,976 +0.42(+1.15%)
Oct 14, 2022 37.19 37.21 36.80 36.84 13,076 -0.12(-0.32%)
Oct 13, 2022 36.42 36.96 36.39 36.96 2,103 +0.12(+0.31%)
Oct 12, 2022 36.80 36.93 36.80 36.84 4,321 +0.06(+0.18%)
Oct 11, 2022 36.75 36.99 36.75 36.78 1,801 +0.09(+0.25%)
Oct 10, 2022 36.92 36.92 36.57 36.69 12,185 -0.37(-1.00%)
Oct 07, 2022 37.21 37.25 37.06 37.06 6,141 -0.28(-0.76%)
Oct 06, 2022 37.40 37.48 37.34 37.34 7,239 -0.09(-0.25%)
Oct 05, 2022 37.36 37.48 37.23 37.44 7,603 -0.04(-0.11%)
Oct 04, 2022 37.37 37.48 37.29 37.48 7,097 -0.28(-0.73%)
Oct 03, 2022 37.54 37.76 37.54 37.76 5,228 +0.40(+1.07%)
Sep 30, 2022 37.50 37.52 37.36 37.36 5,554 -0.09(-0.24%)
Sep 29, 2022 37.47 37.47 37.30 37.45 2,615 -0.27(-0.72%)
Sep 28, 2022 37.36 37.73 37.35 37.72 7,310 +0.55(+1.47%)
Sep 27, 2022 37.48 37.50 37.12 37.17 19,733 -0.09(-0.23%)
Sep 26, 2022 37.50 37.61 37.26 37.26 6,638 -0.34(-0.89%)
Sep 23, 2022 37.77 37.79 37.49 37.60 4,102 -0.36(-0.95%)
Sep 22, 2022 38.00 38.00 37.91 37.96 2,474 -0.11(-0.28%)
Sep 21, 2022 38.16 38.24 37.96 38.07 38,427 -0.03(-0.09%)
Sep 20, 2022 38.14 38.19 38.10 38.10 11,293 -0.21(-0.55%)
Sep 19, 2022 38.16 38.31 38.16 38.31 1,426 +0.11(+0.30%)
Sep 16, 2022 37.94 38.20 37.94 38.20 16,622 +0.08(+0.20%)
Sep 15, 2022 38.29 38.36 38.12 38.12 9,516 -0.27(-0.70%)
Sep 14, 2022 38.40 38.60 38.35 38.39 10,661 +0.07(+0.17%)
Sep 13, 2022 38.67 38.75 38.32 38.32 20,999 -0.84(-2.15%)
Sep 12, 2022 39.24 39.27 39.13 39.16 12,139 +0.10(+0.27%)
Sep 09, 2022 39.16 39.23 39.05 39.06 2,423 +0.15(+0.39%)
Sep 08, 2022 38.85 38.91 38.77 38.91 1,538 +0.17(+0.43%)
Sep 07, 2022 38.37 38.74 38.37 38.74 2,191 +0.51(+1.34%)
Sep 06, 2022 38.19 38.23 38.17 38.23 4,692 -0.06(-0.16%)
Sep 02, 2022 39.24 39.24 38.29 38.29 66,217 -0.65(-1.66%)
Sep 01, 2022 38.63 38.94 38.63 38.94 974 +0.11(+0.28%)
Aug 31, 2022 39.10 39.10 38.83 38.83 1,080 -0.19(-0.49%)
Aug 30, 2022 39.00 39.02 39.00 39.02 239 -0.30(-0.76%)
Aug 29, 2022 39.39 39.39 39.32 39.32 1,976 -0.12(-0.30%)
Aug 26, 2022 39.96 39.96 39.44 39.44 4,310 -0.50(-1.24%)
Aug 25, 2022 39.71 39.93 39.71 39.93 757 +0.29(+0.72%)
Aug 24, 2022 39.65 39.70 39.63 39.65 2,361 +0.05(+0.12%)
Aug 23, 2022 39.65 39.65 39.60 39.60 1,346 +0.10(+0.24%)
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.