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 )

1.250 UNCHANGED

Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024				1.250	0	-0.03(-2.34%)
Dec 23, 2024	1.310	1.340	1.260	1.280	82,916	-0.02(-1.54%)
Dec 20, 2024	1.240	1.300	1.200	1.300	118,855	+0.10(+8.33%)
Dec 19, 2024	1.420	1.420	1.200	1.200	53,157	-0.19(-13.67%)
Dec 18, 2024	1.390	1.400	1.320	1.390	87,335	+0.11(+8.59%)
Dec 17, 2024	1.510	1.550	1.280	1.280	112,589	-0.20(-13.51%)
Dec 16, 2024	1.550	1.580	1.480	1.480	38,464	-0.07(-4.52%)
Dec 13, 2024	1.560	1.580	1.470	1.550	74,545	+0.02(+1.31%)
Dec 12, 2024	1.560	1.560	1.500	1.530	30,103	+0.00(+0.00%)
Dec 11, 2024	1.540	1.660	1.520	1.530	117,327	+0.01(+0.66%)
Dec 10, 2024	1.620	1.620	1.520	1.520	46,708	-0.10(-6.17%)
Dec 09, 2024	1.590	1.650	1.590	1.620	42,800	+0.02(+1.25%)
Dec 06, 2024	1.600	1.600	1.540	1.600	28,801	+0.01(+0.63%)
Dec 05, 2024	1.620	1.630	1.570	1.590	25,853	-0.04(-2.45%)
Dec 04, 2024	1.680	1.680	1.580	1.630	103,230	-0.08(-4.68%)
Dec 03, 2024	1.620	1.740	1.590	1.710	117,434	+0.11(+6.87%)
Dec 02, 2024	1.570	1.610	1.570	1.600	14,838	+0.00(+0.00%)
Nov 29, 2024	1.550	1.630	1.550	1.600	24,405	+0.02(+1.27%)
Nov 28, 2024	1.650	1.650	1.540	1.580	34,493	-0.04(-2.47%)
Nov 27, 2024	1.670	1.690	1.620	1.620	22,118	-0.05(-2.99%)
Nov 26, 2024	1.700	1.720	1.660	1.670	53,809	-0.03(-1.76%)
Nov 25, 2024	1.660	1.700	1.620	1.700	70,797	+0.00(+0.00%)
Nov 22, 2024	1.670	1.700	1.610	1.700	68,372	+0.04(+2.41%)
Nov 21, 2024	1.660	1.680	1.620	1.660	54,766	+0.00(+0.00%)
Nov 20, 2024	1.610	1.670	1.610	1.660	27,884	+0.06(+3.75%)
Nov 19, 2024	1.600	1.620	1.570	1.600	6,753	-0.02(-1.23%)
Nov 18, 2024	1.620	1.690	1.510	1.620	45,948	+0.00(+0.00%)
Nov 15, 2024	1.690	1.720	1.580	1.620	156,350	-0.10(-5.81%)
Nov 14, 2024	1.670	1.720	1.610	1.720	37,227	+0.10(+6.17%)
Nov 13, 2024	1.640	1.650	1.580	1.620	53,457	+0.00(+0.00%)
Nov 12, 2024	1.700	1.700	1.610	1.620	65,614	-0.08(-4.71%)
Nov 11, 2024	1.760	1.770	1.650	1.700	122,401	-0.06(-3.41%)
Nov 08, 2024	1.670	1.760	1.630	1.760	123,284	+0.10(+6.02%)
Nov 07, 2024	1.650	1.700	1.600	1.660	131,124	+0.01(+0.61%)
Nov 06, 2024	1.680	1.710	1.590	1.650	96,201	-0.05(-2.94%)
Nov 05, 2024	1.680	1.700	1.580	1.700	149,041	+0.03(+1.80%)
Nov 04, 2024	1.410	1.670	1.410	1.670	327,592	+0.24(+16.78%)
Nov 01, 2024	1.340	1.450	1.340	1.430	186,996	+0.09(+6.72%)
Oct 31, 2024	1.310	1.340	1.280	1.340	40,964	+0.01(+0.75%)
Oct 30, 2024	1.280	1.370	1.280	1.330	68,934	+0.03(+2.31%)
Oct 29, 2024	1.270	1.300	1.220	1.300	30,779	+0.05(+4.00%)
Oct 28, 2024	1.350	1.350	1.250	1.250	110,940	-0.08(-6.02%)
Oct 25, 2024	1.380	1.430	1.320	1.330	192,616	-0.04(-2.92%)
Oct 24, 2024	1.360	1.380	1.340	1.370	51,906	+0.03(+2.24%)
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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
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