Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(TSV: HMR )

1.340 +0.010 (+0.75%)

Streaming Delayed Price Updated: 3:58 PM EDT, Oct 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 23, 2024	1.340	1.350	1.300	1.340	31,364	+0.01(+0.75%)
Oct 22, 2024	1.300	1.350	1.270	1.330	64,510	+0.06(+4.72%)
Oct 21, 2024	1.310	1.320	1.270	1.270	28,511	-0.04(-3.05%)
Oct 18, 2024	1.350	1.350	1.290	1.310	228,325	-0.04(-2.96%)
Oct 17, 2024	1.300	1.375	1.300	1.350	79,395	+0.05(+3.85%)
Oct 16, 2024	1.290	1.310	1.270	1.300	48,559	+0.02(+1.56%)
Oct 15, 2024	1.300	1.320	1.270	1.280	15,870	-0.03(-2.29%)
Oct 11, 2024				1.310	0	+0.01(+0.77%)
Oct 10, 2024	1.290	1.350	1.290	1.300	181,600	+0.06(+4.84%)
Oct 09, 2024	1.330	1.330	1.200	1.240	93,019	-0.06(-4.62%)
Oct 08, 2024	1.380	1.380	1.280	1.300	58,226	-0.04(-2.99%)
Oct 07, 2024	1.260	1.410	1.260	1.340	149,802	+0.03(+2.29%)
Oct 04, 2024	1.290	1.320	1.180	1.310	108,745	+0.03(+2.34%)
Oct 03, 2024	1.160	1.450	1.160	1.280	273,563	+0.15(+13.27%)
Oct 02, 2024	1.150	1.150	1.080	1.130	54,120	+0.01(+0.89%)
Oct 01, 2024	1.140	1.140	1.100	1.120	81,367	+0.04(+3.70%)
Sep 30, 2024	1.120	1.120	1.040	1.080	18,694	-0.02(-1.82%)
Sep 27, 2024	1.175	1.180	1.090	1.100	21,843	-0.08(-6.78%)
Sep 26, 2024	1.090	1.200	1.090	1.180	62,690	+0.11(+10.28%)
Sep 25, 2024	1.200	1.200	1.010	1.070	272,774	-0.12(-10.08%)
Sep 24, 2024	1.520	1.560	1.090	1.190	516,564	-0.33(-21.71%)
Sep 23, 2024	1.530	1.530	1.490	1.520	30,555	+0.01(+0.66%)
Sep 20, 2024	1.500	1.520	1.500	1.510	24,026	-0.01(-0.66%)
Sep 19, 2024	1.510	1.520	1.490	1.520	24,401	-0.02(-1.30%)
Sep 18, 2024	1.520	1.540	1.480	1.540	45,000	+0.00(+0.00%)
Sep 17, 2024	1.520	1.590	1.500	1.540	68,350	+0.00(+0.00%)
Sep 16, 2024	1.600	1.600	1.520	1.540	53,365	-0.01(-0.65%)
Sep 13, 2024	1.630	1.630	1.540	1.550	38,750	-0.03(-1.90%)
Sep 12, 2024	1.500	1.620	1.500	1.580	63,325	+0.03(+1.94%)
Sep 11, 2024	1.640	1.680	1.550	1.550	75,005	-0.10(-6.06%)
Sep 10, 2024	1.810	1.810	1.630	1.650	56,323	-0.14(-7.82%)
Sep 09, 2024	1.670	1.810	1.660	1.790	56,337	+0.08(+4.68%)
Sep 06, 2024	1.580	1.710	1.580	1.710	40,520	+0.15(+9.62%)
Sep 05, 2024	1.550	1.610	1.510	1.560	25,465	+0.04(+2.63%)
Sep 04, 2024	1.590	1.620	1.500	1.520	50,290	-0.08(-5.00%)
Sep 03, 2024	1.660	1.660	1.560	1.600	40,427	-0.10(-5.88%)
Aug 30, 2024				1.700	0	+0.03(+1.80%)
Aug 29, 2024	1.700	1.740	1.670	1.670	13,990	-0.05(-2.91%)
Aug 28, 2024	1.740	1.760	1.670	1.720	29,490	+0.02(+1.18%)
Aug 27, 2024	1.690	1.780	1.660	1.700	92,089	+0.02(+1.19%)
Aug 26, 2024	1.640	1.700	1.590	1.680	27,168	+0.03(+1.82%)
Aug 23, 2024	1.540	1.670	1.540	1.650	55,720	+0.12(+7.84%)
Aug 22, 2024	1.570	1.590	1.480	1.530	112,909	-0.07(-4.38%)
Aug 21, 2024	1.550	1.730	1.500	1.600	92,060	+0.01(+0.63%)
Aug 20, 2024	1.650	1.690	1.530	1.590	115,146	-0.09(-5.36%)
Aug 19, 2024	1.750	1.750	1.630	1.680	82,321	-0.06(-3.45%)
Aug 16, 2024	1.770	1.790	1.720	1.740	26,946	-0.05(-2.79%)
Aug 15, 2024	1.780	1.800	1.750	1.790	18,650	-0.03(-1.65%)
Aug 14, 2024	1.610	1.820	1.610	1.820	149,460	+0.14(+8.33%)
Aug 13, 2024	1.690	1.690	1.600	1.680	66,186	-0.02(-1.18%)
Aug 12, 2024	1.710	1.760	1.660	1.700	104,755	-0.04(-2.30%)
Aug 09, 2024	1.830	1.870	1.730	1.740	33,217	-0.12(-6.45%)
Aug 08, 2024	1.850	1.900	1.770	1.860	80,227	+0.14(+8.14%)
Aug 07, 2024	1.750	2.020	1.690	1.720	212,212	-0.18(-9.47%)
Aug 06, 2024	1.650	2.100	1.450	1.900	406,640	+0.12(+6.74%)
Aug 02, 2024				1.780	0	-0.22(-11.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(TSV: HMR )

Historical Prices