Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

(OP: HMRFF )

1.187 -0.003 (-0.29%)
Streaming Delayed Price Updated: 3:46 PM EST, Nov 21, 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 (%)
Nov 21, 2024 1.205 1.206 1.170 1.187 51,756 -0.00(-0.29%)
Nov 20, 2024 1.190 1.200 1.120 1.190 23,646 +0.04(+3.52%)
Nov 19, 2024 1.140 1.173 1.140 1.149 41,525 +0.01(+0.83%)
Nov 18, 2024 1.165 1.182 1.100 1.140 37,183 -0.03(-2.15%)
Nov 15, 2024 1.212 1.220 1.130 1.165 105,399 -0.05(-3.96%)
Nov 14, 2024 1.220 1.220 1.150 1.213 31,905 +0.05(+4.34%)
Nov 13, 2024 1.180 1.180 1.110 1.163 21,775 -0.01(-0.68%)
Nov 12, 2024 1.213 1.213 1.160 1.171 53,647 -0.04(-3.66%)
Nov 11, 2024 1.260 1.260 1.198 1.215 61,993 -0.03(-2.80%)
Nov 08, 2024 1.206 1.250 1.170 1.250 46,668 +0.05(+4.17%)
Nov 07, 2024 1.193 1.230 1.150 1.200 40,515 +0.02(+1.69%)
Nov 06, 2024 1.250 1.250 1.157 1.180 56,683 -0.04(-3.28%)
Nov 05, 2024 1.210 1.220 1.140 1.220 85,453 +0.01(+0.83%)
Nov 04, 2024 1.065 1.210 1.040 1.210 100,562 +0.19(+18.62%)
Nov 01, 2024 0.9700 1.030 0.9700 1.020 121,591 +0.06(+6.25%)
Oct 31, 2024 0.9381 0.9600 0.9329 0.9600 10,555 -0.01(-0.72%)
Oct 30, 2024 0.9346 0.9803 0.9346 0.9670 64,299 +0.03(+2.96%)
Oct 29, 2024 0.9200 0.9392 0.8885 0.9392 12,689 +0.05(+5.94%)
Oct 28, 2024 0.9300 0.9379 0.8865 0.8865 10,713 -0.06(-6.68%)
Oct 25, 2024 1.010 1.030 0.9463 0.9500 93,631 -0.04(-4.04%)
Oct 24, 2024 0.9834 0.9950 0.9782 0.9900 19,759 +0.02(+2.48%)
Oct 23, 2024 0.9591 0.9660 0.9590 0.9660 2,902 -0.00(-0.41%)
Oct 22, 2024 0.9462 0.9700 0.9388 0.9700 10,431 +0.03(+3.19%)
Oct 21, 2024 0.9500 0.9625 0.9350 0.9400 25,386 -0.01(-1.05%)
Oct 18, 2024 0.9700 0.9700 0.9500 0.9500 9,900 -0.00(-0.45%)
Oct 17, 2024 0.9500 0.9969 0.9400 0.9543 6,539 +0.03(+2.83%)
Oct 16, 2024 0.9274 0.9500 0.9163 0.9280 35,258 -0.00(-0.22%)
Oct 15, 2024 0.9500 0.9500 0.9300 0.9300 4,348 -0.01(-1.06%)
Oct 14, 2024 1.000 1.000 0.9400 0.9400 4,671 +0.01(+1.47%)
Oct 11, 2024 0.9501 0.9648 0.9100 0.9264 39,992 -0.02(-2.48%)
Oct 10, 2024 0.9750 0.9900 0.9400 0.9500 145,251 +0.05(+5.56%)
Oct 09, 2024 0.9284 0.9284 0.8802 0.9000 24,310 -0.06(-5.98%)
Oct 08, 2024 1.000 1.010 0.9572 0.9572 24,603 -0.00(-0.02%)
Oct 07, 2024 0.8864 1.006 0.8864 0.9574 10,334 +0.02(+1.95%)
Oct 04, 2024 0.9477 0.9915 0.9300 0.9391 10,801 -0.02(-2.57%)
Oct 03, 2024 0.9484 1.070 0.9484 0.9639 13,917 +0.11(+13.40%)
Oct 02, 2024 0.8151 0.8500 0.8100 0.8500 103,867 +0.02(+2.41%)
Oct 01, 2024 0.8415 0.8415 0.8101 0.8300 5,605 +0.03(+3.75%)
Sep 30, 2024 0.8300 0.8462 0.7900 0.8000 16,238 -0.02(-2.39%)
Sep 27, 2024 0.8805 0.8805 0.8100 0.8196 15,415 -0.06(-6.86%)
Sep 26, 2024 0.8217 0.9081 0.8217 0.8800 119,912 +0.09(+11.39%)
Sep 25, 2024 0.8900 0.8900 0.7505 0.7900 239,867 -0.08(-9.20%)
Sep 24, 2024 1.120 1.120 0.8026 0.8700 481,550 -0.24(-21.97%)
Sep 23, 2024 1.120 1.133 1.110 1.115 58,628 -0.01(-0.45%)
Sep 20, 2024 1.110 1.130 1.110 1.120 22,917 +0.00(+0.00%)
Sep 19, 2024 1.120 1.130 1.110 1.120 28,245 +0.00(+0.00%)
Sep 18, 2024 1.110 1.137 1.110 1.120 17,072 -0.05(-4.68%)
Sep 17, 2024 1.130 1.190 1.103 1.175 43,949 +0.05(+3.99%)
Sep 16, 2024 1.133 1.180 1.125 1.130 8,950 -0.02(-1.75%)
Sep 13, 2024 1.210 1.210 1.150 1.150 10,885 -0.01(-0.86%)
Sep 12, 2024 1.140 1.200 1.120 1.160 19,351 -0.01(-0.63%)
Sep 11, 2024 1.210 1.210 1.155 1.167 24,991 -0.04(-3.53%)
Sep 10, 2024 1.320 1.325 1.200 1.210 30,714 -0.12(-9.02%)
Sep 09, 2024 1.245 1.330 1.230 1.330 51,475 +0.09(+7.30%)
Sep 06, 2024 1.200 1.240 1.200 1.240 41,723 +0.08(+6.85%)
Sep 05, 2024 1.190 1.190 1.125 1.160 25,419 +0.04(+3.57%)
Sep 04, 2024 1.170 1.194 1.115 1.120 72,639 -0.06(-5.08%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.