Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

(OP: HMRFF )

1.215 +0.055 (+4.74%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.135 1.230 1.135 1.215 74,502 +0.06(+4.74%)
Aug 22, 2024 1.130 1.160 1.100 1.160 56,201 +0.03(+2.65%)
Aug 21, 2024 1.140 1.205 1.110 1.130 23,888 -0.03(-2.16%)
Aug 20, 2024 1.220 1.220 1.155 1.155 84,171 -0.06(-5.33%)
Aug 19, 2024 1.265 1.280 1.200 1.220 77,503 -0.04(-3.17%)
Aug 16, 2024 1.310 1.310 1.260 1.260 45,116 -0.04(-3.08%)
Aug 15, 2024 1.285 1.300 1.280 1.300 29,965 +0.01(+0.78%)
Aug 14, 2024 1.200 1.300 1.180 1.290 37,756 +0.10(+8.40%)
Aug 13, 2024 1.230 1.241 1.175 1.190 44,493 -0.03(-2.46%)
Aug 12, 2024 1.280 1.280 1.200 1.220 56,421 -0.06(-5.06%)
Aug 09, 2024 1.350 1.360 1.285 1.285 22,476 -0.08(-5.51%)
Aug 08, 2024 1.305 1.381 1.300 1.360 36,989 +0.10(+7.94%)
Aug 07, 2024 1.440 1.460 1.250 1.260 76,058 -0.14(-10.00%)
Aug 06, 2024 1.130 1.500 1.090 1.400 187,444 +0.27(+23.89%)
Aug 05, 2024 1.240 1.260 0.8050 1.130 78,882 -0.13(-10.14%)
Aug 02, 2024 1.400 1.450 1.240 1.258 61,422 -0.16(-11.13%)
Aug 01, 2024 1.570 1.570 1.250 1.415 107,954 -0.16(-9.87%)
Jul 31, 2024 1.670 1.670 1.550 1.570 50,568 -0.07(-4.27%)
Jul 30, 2024 1.697 1.720 1.640 1.640 22,744 -0.06(-3.53%)
Jul 29, 2024 1.790 1.790 1.680 1.700 17,774 -0.11(-6.08%)
Jul 26, 2024 1.670 1.810 1.660 1.810 76,816 +0.14(+8.56%)
Jul 25, 2024 1.615 1.705 1.590 1.667 56,962 -0.00(-0.16%)
Jul 24, 2024 1.720 1.730 1.640 1.670 22,429 -0.05(-2.91%)
Jul 23, 2024 1.670 1.780 1.670 1.720 15,680 +0.07(+4.24%)
Jul 22, 2024 1.609 1.820 1.600 1.650 40,599 +0.02(+1.23%)
Jul 19, 2024 1.700 1.720 1.530 1.630 143,971 -0.09(-5.23%)
Jul 18, 2024 1.880 1.890 1.690 1.720 96,660 -0.18(-9.47%)
Jul 17, 2024 2.000 2.000 1.760 1.900 203,372 +0.01(+0.53%)
Jul 16, 2024 1.690 1.890 1.650 1.890 240,984 +0.26(+16.31%)
Jul 15, 2024 1.460 1.700 1.460 1.625 105,157 +0.16(+10.54%)
Jul 12, 2024 1.405 1.510 1.390 1.470 132,439 +0.06(+4.46%)
Jul 11, 2024 1.430 1.430 1.380 1.407 29,712 +0.05(+3.47%)
Jul 10, 2024 1.383 1.385 1.290 1.360 55,935 -0.01(-1.09%)
Jul 09, 2024 1.400 1.440 1.375 1.375 5,254 -0.04(-2.83%)
Jul 08, 2024 1.380 1.820 1.380 1.415 64,376 +0.04(+2.54%)
Jul 05, 2024 1.420 1.450 1.370 1.380 81,523 +0.00(+0.36%)
Jul 03, 2024 1.280 1.410 1.250 1.375 69,665 +0.14(+10.89%)
Jul 02, 2024 1.145 1.250 1.100 1.240 180,502 +0.12(+10.71%)
Jul 01, 2024 1.115 1.125 1.115 1.120 5,432 +0.00(+0.00%)
Jun 28, 2024 1.230 1.285 1.110 1.120 102,597 -0.13(-10.61%)
Jun 27, 2024 1.270 1.300 1.200 1.253 61,382 -0.04(-2.76%)
Jun 26, 2024 1.385 1.400 1.260 1.288 112,292 -0.09(-6.63%)
Jun 25, 2024 1.310 1.450 1.310 1.380 160,242 +0.09(+6.98%)
Jun 24, 2024 1.140 1.310 1.120 1.290 248,887 +0.18(+16.23%)
Jun 21, 2024 1.060 1.110 1.050 1.110 125,210 +0.05(+4.71%)
Jun 20, 2024 1.000 1.080 0.8500 1.060 201,715 +0.26(+32.50%)
Jun 18, 2024 0.8200 0.8200 0.8000 0.8000 1,158 +0.02(+1.91%)
Jun 17, 2024 0.7850 0.7850 0.7850 0.7850 1,337 -0.03(-4.27%)
Jun 14, 2024 0.8242 0.8492 0.8055 0.8200 36,169 -0.03(-3.44%)
Jun 13, 2024 0.8000 0.8593 0.7900 0.8492 80,557 +0.10(+13.08%)
Jun 12, 2024 0.7510 0.7510 0.7510 0.7510 500 -0.03(-3.72%)
Jun 10, 2024 0.7800 60 +0.03(+4.00%)
Jun 07, 2024 0.7672 0.7672 0.7500 0.7500 7,500 +0.00(+0.01%)
Jun 06, 2024 0.7281 0.7499 0.7268 0.7499 1,055 +0.00(+0.36%)
Jun 05, 2024 0.7472 0.7472 0.7472 0.7472 48,900 -0.02(-3.12%)
Jun 04, 2024 0.7713 0.7713 0.7713 0.7713 471 -0.01(-1.12%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.