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

(TSV: HMR )

2.280 +0.040 (+1.79%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 2.330 2.360 2.120 2.240 193,291 -0.14(-5.88%)
Jul 18, 2024 2.570 2.600 2.290 2.380 114,063 -0.22(-8.46%)
Jul 17, 2024 2.620 2.680 2.390 2.600 208,982 +0.01(+0.39%)
Jul 16, 2024 2.240 2.600 2.240 2.590 357,627 +0.38(+17.19%)
Jul 15, 2024 2.050 2.240 2.030 2.210 250,239 +0.23(+11.62%)
Jul 12, 2024 1.920 2.050 1.880 1.980 264,754 +0.05(+2.59%)
Jul 11, 2024 1.880 1.930 1.850 1.930 32,994 +0.04(+2.12%)
Jul 10, 2024 1.880 1.890 1.720 1.890 80,758 +0.01(+0.53%)
Jul 09, 2024 1.950 1.950 1.870 1.880 132,390 -0.03(-1.57%)
Jul 08, 2024 1.890 1.980 1.870 1.910 205,908 +0.00(+0.00%)
Jul 05, 2024 1.910 1.970 1.860 1.910 190,482 -0.04(-2.05%)
Jul 04, 2024 1.910 1.950 1.860 1.950 290,190 +0.06(+3.17%)
Jul 03, 2024 1.700 1.910 1.690 1.890 194,704 +0.20(+11.83%)
Jul 02, 2024 1.600 1.700 1.510 1.690 150,616 +0.19(+12.67%)
Jun 28, 2024 1.500 0 -0.20(-11.76%)
Jun 27, 2024 1.700 1.770 1.610 1.700 157,582 -0.06(-3.41%)
Jun 26, 2024 1.890 1.910 1.720 1.760 139,054 -0.14(-7.37%)
Jun 25, 2024 1.800 1.960 1.760 1.900 446,140 +0.15(+8.57%)
Jun 24, 2024 1.550 1.750 1.520 1.750 566,148 +0.24(+15.89%)
Jun 21, 2024 1.450 1.510 1.440 1.510 271,193 +0.07(+4.86%)
Jun 20, 2024 1.230 1.470 1.220 1.440 262,874 +0.21(+17.07%)
Jun 19, 2024 1.150 1.230 1.120 1.230 237,984 +0.11(+9.82%)
Jun 18, 2024 1.020 1.120 1.020 1.120 99,779 +0.06(+5.66%)
Jun 17, 2024 1.080 1.100 1.020 1.060 42,409 -0.08(-7.02%)
Jun 14, 2024 1.170 1.170 1.090 1.140 86,734 -0.02(-1.72%)
Jun 13, 2024 1.080 1.190 1.080 1.160 247,894 +0.10(+9.43%)
Jun 12, 2024 1.060 1.060 1.060 1.060 3,366 -0.01(-0.93%)
Jun 11, 2024 1.080 1.080 1.060 1.070 4,315 -0.01(-0.93%)
Jun 10, 2024 1.080 1.080 1.040 1.080 27,905 +0.00(+0.00%)
Jun 07, 2024 1.030 1.080 1.030 1.080 42,527 +0.03(+2.86%)
Jun 06, 2024 1.010 1.050 0.9800 1.050 59,645 +0.05(+5.00%)
Jun 05, 2024 1.030 1.030 0.9900 1.000 121,821 -0.03(-2.91%)
Jun 04, 2024 1.050 1.080 1.030 1.030 82,810 +0.00(+0.00%)
Jun 03, 2024 1.040 1.080 1.010 1.030 31,624 +0.00(+0.00%)
May 31, 2024 1.090 1.120 1.000 1.030 276,859 -0.05(-4.63%)
May 30, 2024 1.050 1.090 1.020 1.080 181,511 +0.03(+2.86%)
May 29, 2024 1.020 1.070 1.020 1.050 134,491 +0.03(+2.94%)
May 28, 2024 0.9500 1.080 0.9500 1.020 609,477 +0.07(+7.37%)
May 27, 2024 0.8900 0.9500 0.8800 0.9500 212,093 +0.07(+7.95%)
May 24, 2024 0.8300 0.8800 0.8300 0.8800 113,749 +0.04(+4.76%)
May 23, 2024 0.8000 0.8700 0.8000 0.8400 86,000 +0.04(+5.00%)
May 22, 2024 0.8100 0.8600 0.7900 0.8000 164,050 +0.02(+2.56%)
May 21, 2024 0.8300 0.8400 0.7500 0.7800 594,942 -0.04(-4.88%)
May 17, 2024 0.8200 0 +0.04(+5.13%)
May 16, 2024 0.8300 0.8400 0.7400 0.7800 144,137 -0.05(-6.02%)
May 15, 2024 0.7300 0.8300 0.7300 0.8300 318,098 +0.10(+13.70%)
May 14, 2024 0.7100 0.7300 0.7000 0.7300 68,123 +0.02(+2.82%)
May 13, 2024 0.7000 0.7100 0.6900 0.7100 83,047 +0.01(+1.43%)
May 10, 2024 0.6600 0.7000 0.6600 0.7000 172,283 +0.04(+6.06%)
May 09, 2024 0.6300 0.6700 0.6100 0.6600 246,885 +0.04(+6.45%)
May 08, 2024 0.6000 0.6300 0.6000 0.6200 124,192 +0.02(+3.33%)
May 07, 2024 0.6000 0.6100 0.5800 0.6000 99,516 +0.01(+1.69%)
May 06, 2024 0.5600 0.6000 0.5600 0.5900 113,878 +0.02(+3.51%)
May 03, 2024 0.5100 0.5700 0.5000 0.5700 73,715 +0.06(+11.76%)
May 02, 2024 0.5200 0.5200 0.5100 0.5100 9,900 +0.01(+2.00%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.