Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: HML )

0.0500 +0.0050 (+11.11%)
Official Closing Price Updated: 3:13 PM EDT, May 31, 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 (%)
May 31, 2024 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
May 30, 2024 0.0450 0.0450 0.0450 0.0450 11,250 -0.01(-18.18%)
May 28, 2024 0.0550 0.0550 618 -0.00(-8.33%)
May 24, 2024 0.0600 0 +0.00(+0.00%)
May 22, 2024 0.0600 0.0600 0 +0.02(+50.00%)
May 21, 2024 0.0400 0.0400 0.0400 0.0400 2,379 -0.01(-27.27%)
May 08, 2024 0.0550 0 +0.00(+10.00%)
May 06, 2024 0.0500 0.0500 0 +0.01(+25.00%)
May 03, 2024 0.0400 0.0500 0.0400 0.0400 31,000 -0.00(-11.11%)
May 02, 2024 0.0450 0.0450 0.0450 0.0450 47,000 +0.00(+12.50%)
Apr 30, 2024 0.0400 0.0400 0 +0.00(+0.00%)
Apr 29, 2024 0.0400 0.0400 0.0400 0.0400 35,000 -0.00(-11.11%)
Apr 26, 2024 0.0400 0.0450 0.0400 0.0450 392,000 -0.01(-10.00%)
Apr 25, 2024 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Apr 24, 2024 0.0450 0.0500 0.0450 0.0500 63,000 +0.01(+11.11%)
Apr 22, 2024 0.0450 0.0450 0 +0.00(+0.00%)
Apr 19, 2024 0.0400 0.0450 0.0400 0.0450 87,000 +0.00(+0.00%)
Apr 16, 2024 0.0450 0.0450 0 -0.01(-10.00%)
Apr 15, 2024 0.0500 0.0500 0.0500 0.0500 16,000 +0.01(+25.00%)
Apr 12, 2024 0.0450 0.0450 0.0400 0.0400 50,000 +0.00(+0.00%)
Apr 11, 2024 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Apr 10, 2024 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Apr 09, 2024 0.0400 0.0400 0.0400 0.0400 928,000 +0.00(+0.00%)
Apr 05, 2024 0.0400 0 +0.00(+0.00%)
Apr 04, 2024 0.0400 0.0400 0.0400 0.0400 53,000 +0.00(+14.29%)
Apr 03, 2024 0.0300 0.0350 0.0300 0.0350 213,000 +0.00(+0.00%)
Apr 02, 2024 0.0350 0.0350 0.0350 0.0350 25,000 +0.01(+16.67%)
Apr 01, 2024 0.0300 0.0350 0.0300 0.0300 68,500 -0.01(-14.29%)
Mar 27, 2024 0.0350 0 +0.01(+16.67%)
Mar 25, 2024 0.0300 0.0300 0 +0.00(+0.00%)
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 41,000 +0.00(+0.00%)
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 234,000 -0.01(-14.29%)
Mar 18, 2024 0.0350 0.0350 0 +0.01(+16.67%)
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 41,000 -0.01(-14.29%)
Mar 14, 2024 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Mar 12, 2024 0.0350 0.0350 0 +0.01(+16.67%)
Mar 11, 2024 0.0350 0.0350 0.0300 0.0300 277,700 -0.01(-14.29%)
Mar 08, 2024 0.0350 0.0350 0.0300 0.0350 221,246 +0.01(+16.67%)
Mar 06, 2024 0.0300 0.0300 0 +0.00(+0.00%)
Mar 05, 2024 0.0300 0.0300 0.0300 0.0300 34,000 +0.00(+0.00%)
Mar 04, 2024 0.0500 0.0500 0.0300 0.0300 144,100 -0.02(-40.00%)
Mar 01, 2024 0.0500 0.0700 0.0450 0.0500 157,025 +0.01(+25.00%)
Feb 29, 2024 0.0300 0.0450 0.0300 0.0400 98,000 +0.01(+33.33%)
Feb 28, 2024 0.0400 0.0400 0.0300 0.0300 70,500 -0.01(-25.00%)
Feb 27, 2024 0.0300 0.0400 0.0300 0.0400 64,488 +0.00(+14.29%)
Feb 26, 2024 0.0300 0.0350 0.0300 0.0350 92,488 +0.01(+16.67%)
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Feb 21, 2024 0.0300 0.0300 0.0300 0.0300 54,000 +0.00(+0.00%)
Feb 20, 2024 0.0300 0.0350 0.0250 0.0300 205,000 +0.00(+0.00%)
Feb 16, 2024 0.0300 0 -0.01(-14.29%)
Feb 15, 2024 0.0350 0.0350 0.0350 0.0350 28,000 +0.01(+16.67%)
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 268,000 -0.01(-14.29%)
Feb 13, 2024 0.0350 0.0350 0.0350 0.0350 35,000 +0.01(+16.67%)
Feb 12, 2024 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Feb 09, 2024 0.0350 0.0350 0.0300 0.0300 22,140 -0.01(-14.29%)
Feb 08, 2024 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Feb 07, 2024 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Feb 06, 2024 0.0300 0.0350 0.0300 0.0350 116,000 +0.01(+16.67%)
Feb 05, 2024 0.0350 0.0350 0.0300 0.0300 214,000 -0.01(-14.29%)
Feb 02, 2024 0.0350 0.0350 0.0350 0.0350 80,500 -0.00(-12.50%)
Feb 01, 2024 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Jan 30, 2024 0.0350 0.0400 0.0350 0.0400 43,000 +0.00(+14.29%)
Jan 29, 2024 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Jan 26, 2024 0.0350 0.0350 0.0350 0.0350 54,000 +0.00(+0.00%)
Jan 25, 2024 0.0400 0.0400 0.0300 0.0350 390,000 -0.01(-22.22%)
Jan 24, 2024 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jan 23, 2024 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jan 22, 2024 0.0400 0.0450 0.0400 0.0450 2,000 +0.00(+0.00%)
Jan 19, 2024 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jan 17, 2024 0.0450 0.0450 0 +0.00(+12.50%)
Jan 16, 2024 0.0500 0.0500 0.0400 0.0400 137,500 -0.01(-20.00%)
Jan 15, 2024 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Jan 12, 2024 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jan 11, 2024 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jan 10, 2024 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jan 09, 2024 0.0500 0.0500 0.0500 0.0500 16,000 +0.01(+11.11%)
Jan 08, 2024 0.0450 0.0450 0.0450 0.0450 101,500 -0.01(-10.00%)
Jan 05, 2024 0.0500 0.0550 0.0500 0.0500 36,000 +0.00(+0.00%)
Jan 04, 2024 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jan 03, 2024 0.0450 0.0500 0.0450 0.0500 39,000 +0.00(+0.00%)
Jan 02, 2024 0.0500 0.0500 0.0500 0.0500 25,000 +0.01(+11.11%)
Dec 28, 2023 0.0450 0 -0.01(-10.00%)
Dec 27, 2023 0.0400 0.0500 0.0400 0.0500 387,000 +0.01(+25.00%)
Dec 22, 2023 0.0400 0 -0.00(-11.11%)
Dec 21, 2023 0.0400 0.0450 0.0400 0.0450 311,000 +0.00(+0.00%)
Dec 20, 2023 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Dec 19, 2023 0.0400 0.0450 0.0400 0.0450 33,500 +0.00(+12.50%)
Dec 18, 2023 0.0450 0.0450 0.0400 0.0400 81,000 +0.00(+0.00%)
Dec 15, 2023 0.0400 0.0450 0.0400 0.0400 320,000 +0.00(+0.00%)
Dec 14, 2023 0.0450 0.0450 0.0400 0.0400 83,000 -0.00(-11.11%)
Dec 13, 2023 0.0500 0.0500 0.0400 0.0450 250,000 -0.01(-10.00%)
Dec 12, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 11, 2023 0.0500 0.0500 0.0500 0.0500 51,000 +0.01(+11.11%)
Dec 08, 2023 0.0500 0.0500 0.0450 0.0450 135,000 -0.01(-10.00%)
Dec 07, 2023 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Dec 06, 2023 0.0450 0.0750 0.0450 0.0500 1,640,000 +0.00(+0.00%)
Dec 05, 2023 0.0500 0.0500 0.0500 0.0500 83,000 +0.00(+0.00%)
Dec 04, 2023 0.0500 0.0550 0.0500 0.0500 42,500 +0.01(+11.11%)
Dec 01, 2023 0.0450 0.0450 0.0400 0.0450 105,999 -0.01(-10.00%)
Nov 30, 2023 0.0450 0.0500 0.0450 0.0500 87,000 +0.01(+11.11%)
Nov 29, 2023 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Nov 28, 2023 0.0550 0.0550 0.0450 0.0450 30,000 -0.01(-10.00%)
Nov 27, 2023 0.0550 0.0550 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 24, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Nov 23, 2023 0.0450 0.0550 0.0450 0.0500 83,000 +0.01(+11.11%)
Nov 22, 2023 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Nov 21, 2023 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+12.50%)
Nov 20, 2023 0.0450 0.0450 0.0400 0.0400 16,000 -0.00(-11.11%)
Nov 17, 2023 0.0350 0.0450 0.0350 0.0450 145,000 +0.01(+28.57%)
Nov 16, 2023 0.0400 0.0400 0.0350 0.0350 81,000 -0.00(-12.50%)
Nov 15, 2023 0.0450 0.0450 0.0400 0.0400 85,000 -0.00(-11.11%)
Nov 13, 2023 0.0450 0.0450 0 +0.00(+0.00%)
Nov 10, 2023 0.0450 0.0500 0.0450 0.0450 151,000 -0.01(-10.00%)
Nov 09, 2023 0.0500 0.0500 0.0500 0.0500 145,000 +0.00(+0.00%)
Nov 08, 2023 0.0550 0.0550 0.0500 0.0500 129,000 +0.00(+0.00%)
Nov 07, 2023 0.0500 0.0500 0.0500 0.0500 95,000 +0.00(+0.00%)
Nov 06, 2023 0.0500 0.0550 0.0500 0.0500 145,000 +0.00(+0.00%)
Nov 03, 2023 0.0550 0.0550 0.0500 0.0500 640,000 -0.00(-9.09%)
Nov 02, 2023 0.0600 0.0600 0.0550 0.0550 24,000 -0.00(-8.33%)
Nov 01, 2023 0.0600 0.0600 0.0600 0.0600 22,000 -0.01(-7.69%)
Oct 31, 2023 0.0600 0.0650 0.0550 0.0650 189,000 +0.01(+8.33%)
Oct 30, 2023 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+0.00%)
Oct 27, 2023 0.0600 0.0600 0.0550 0.0600 208,000 +0.00(+0.00%)
Oct 26, 2023 0.0650 0.0650 0.0600 0.0600 86,000 +0.00(+0.00%)
Oct 25, 2023 0.0650 0.0650 0.0600 0.0600 53,000 -0.01(-7.69%)
Oct 24, 2023 0.0600 0.0650 0.0600 0.0650 142,500 +0.01(+8.33%)
Oct 23, 2023 0.0600 0.0600 0.0600 0.0600 90,500 +0.00(+0.00%)
Oct 20, 2023 0.0600 0.0600 0.0550 0.0600 571,824 +0.00(+0.00%)
Oct 19, 2023 0.0550 0.0600 0.0550 0.0600 380,000 +0.00(+9.09%)
Oct 18, 2023 0.0600 0.0600 0.0550 0.0550 275,000 +0.00(+0.00%)
Oct 17, 2023 0.0550 0.0700 0.0550 0.0550 262,000 +0.00(+0.00%)
Oct 16, 2023 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+10.00%)
Oct 13, 2023 0.0500 0.0500 0.0500 0.0500 165,000 +0.01(+11.11%)
Oct 12, 2023 0.0450 0.0450 0.0450 0.0450 78,000 +0.00(+0.00%)
Oct 11, 2023 0.0450 0.0450 0.0450 0.0450 80,000 -0.01(-10.00%)
Oct 10, 2023 0.0450 0.0500 0.0450 0.0500 143,133 +0.00(+0.00%)
Oct 06, 2023 0.0500 0 +0.01(+11.11%)
Oct 05, 2023 0.0500 0.0500 0.0450 0.0450 135,000 -0.01(-10.00%)
Oct 04, 2023 0.0450 0.0500 0.0450 0.0500 94,000 +0.01(+25.00%)
Oct 03, 2023 0.0500 0.0500 0.0400 0.0400 330,000 -0.01(-27.27%)
Oct 02, 2023 0.0550 0.0550 0.0550 0.0550 17,000 +0.00(+10.00%)
Sep 28, 2023 0.0550 0.0500 27,000 -0.00(-9.09%)
Sep 27, 2023 0.0550 0.0550 0.0500 0.0550 123,000 +0.00(+0.00%)
Sep 26, 2023 0.0500 0.0600 0.0500 0.0550 135,000 +0.01(+22.22%)
Sep 25, 2023 0.0500 0.0500 0.0450 0.0450 50,545 -0.01(-10.00%)
Sep 22, 2023 0.0500 0.0500 0.0450 0.0500 407,000 -0.01(-16.67%)
Sep 21, 2023 0.0550 0.0600 0.0500 0.0600 232,000 +0.00(+9.09%)
Sep 20, 2023 0.0600 0.0600 0.0550 0.0550 578,500 +0.00(+0.00%)
Sep 19, 2023 0.0600 0.0650 0.0550 0.0550 173,000 -0.00(-8.33%)
Sep 18, 2023 0.0650 0.0650 0.0600 0.0600 119,000 -0.01(-7.69%)
Sep 15, 2023 0.0650 0.0650 0.0650 0.0650 61,000 -0.01(-7.14%)
Sep 14, 2023 0.0750 0.0750 0.0650 0.0700 105,000 -0.00(-6.67%)
Sep 13, 2023 0.0700 0.0750 0.0700 0.0750 31,000 +0.00(+7.14%)
Sep 12, 2023 0.0700 0.0700 0.0700 0.0700 125,000 +0.00(+0.00%)
Sep 11, 2023 0.0700 0.0700 0.0700 0.0700 226,000 +0.00(+0.00%)
Sep 08, 2023 0.0750 0.0750 0.0650 0.0700 609,957 -0.00(-6.67%)
Sep 07, 2023 0.0750 0.0800 0.0700 0.0750 796,000 +0.00(+0.00%)
Sep 06, 2023 0.0600 0.0750 0.0600 0.0750 891,257 +0.01(+25.00%)
Sep 05, 2023 0.0700 0.0700 0.0600 0.0600 1,035,000 -0.01(-20.00%)
Sep 01, 2023 0.0750 0 +0.02(+36.36%)
Aug 31, 2023 0.0550 0.0600 0.0550 0.0550 96,500 +0.00(+0.00%)
Aug 30, 2023 0.0600 0.0600 0.0550 0.0550 125,000 -0.00(-8.33%)
Aug 29, 2023 0.0600 0.0650 0.0600 0.0600 164,000 +0.00(+0.00%)
Aug 28, 2023 0.0600 0.0600 0.0600 0.0600 87,000 +0.00(+9.09%)
Aug 25, 2023 0.0600 0.0600 0.0550 0.0550 97,385 +0.00(+0.00%)
Aug 24, 2023 0.0600 0.0600 0.0550 0.0550 393,558 -0.01(-15.38%)
Aug 23, 2023 0.0650 0.0650 0.0600 0.0650 347,500 +0.01(+8.33%)
Aug 22, 2023 0.0600 0.0600 0.0550 0.0600 294,000 +0.00(+0.00%)
Aug 21, 2023 0.0550 0.0600 0.0550 0.0600 81,000 +0.00(+0.00%)
Aug 18, 2023 0.0550 0.0600 0.0550 0.0600 81,000 +0.00(+9.09%)
Aug 17, 2023 0.0550 0.0550 0.0550 0.0550 322,000 -0.00(-8.33%)
Aug 16, 2023 0.0600 0.0600 0.0500 0.0600 1,022,501 +0.00(+9.09%)
Aug 15, 2023 0.0750 0.0750 0.0550 0.0550 801,810 -0.02(-26.67%)
Aug 14, 2023 0.0750 0.0750 0.0700 0.0750 24,792 +0.00(+0.00%)
Aug 11, 2023 0.0800 0.0800 0.0750 0.0750 115,000 -0.01(-6.25%)
Aug 10, 2023 0.0700 0.0800 0.0700 0.0800 196,000 +0.02(+33.33%)
Aug 09, 2023 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Aug 08, 2023 0.0600 0.0600 0.0600 0.0600 91,550 -0.01(-14.29%)
Aug 04, 2023 0.0700 0 +0.01(+7.69%)
Aug 03, 2023 0.0700 0.0700 0.0650 0.0650 117,000 -0.01(-13.33%)
Aug 02, 2023 0.0750 0.0750 0.0650 0.0750 128,000 +0.00(+7.14%)
Aug 01, 2023 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Jul 31, 2023 0.0750 0.0750 0.0700 0.0700 15,000 +0.00(+0.00%)
Jul 28, 2023 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Jul 27, 2023 0.0700 0.0750 0.0700 0.0700 123,666 -0.00(-6.67%)
Jul 26, 2023 0.0750 0.0750 0.0750 0.0750 50,000 -0.01(-6.25%)
Jul 25, 2023 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jul 24, 2023 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Jul 21, 2023 0.0800 0.0800 0.0800 0.0800 16,000 +0.00(+0.00%)
Jul 20, 2023 0.0800 0.0800 0.0800 0.0800 54,000 +0.00(+0.00%)
Jul 19, 2023 0.0800 0.0800 0.0800 0.0800 100,000 -0.01(-5.88%)
Jul 18, 2023 0.0800 0.0850 0.0800 0.0850 131,000 +0.01(+6.25%)
Jul 17, 2023 0.0800 0.0800 0.0800 0.0800 17,000 +0.01(+6.67%)
Jul 14, 2023 0.0750 0.0750 0.0750 0.0750 80,000 -0.01(-6.25%)
Jul 13, 2023 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Jul 12, 2023 0.0800 0.0800 0.0750 0.0800 27,000 +0.00(+0.00%)
Jul 11, 2023 0.0850 0.0850 0.0800 0.0800 19,012 -0.01(-5.88%)
Jul 06, 2023 0.0850 0 +0.01(+6.25%)
Jul 05, 2023 0.0850 0.0850 0.0800 0.0800 40,000 -0.01(-5.88%)
Jul 04, 2023 0.0850 0.0850 0.0850 0.0850 5,300 +0.00(+0.00%)
Jun 30, 2023 0.0850 0 +0.01(+6.25%)
Jun 28, 2023 0.0800 0.0800 0 +0.01(+6.67%)
Jun 27, 2023 0.0800 0.0850 0.0750 0.0750 171,500 +0.00(+0.00%)
Jun 26, 2023 0.0800 0.0800 0.0750 0.0750 93,000 -0.01(-6.25%)
Jun 23, 2023 0.0800 0.0800 0.0800 0.0800 14,000 +0.01(+6.67%)
Jun 22, 2023 0.0750 0.0800 0.0750 0.0750 138,000 +0.00(+0.00%)
Jun 21, 2023 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Jun 20, 2023 0.0800 0.0800 0.0800 0.0800 23,000 +0.00(+0.00%)
Jun 16, 2023 0.0800 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.