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

Helios and Matheson Analytics Inc (NQ: HMNY )

N/A UNCHANGED
Last Price Updated: 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 29, 2014 3.780 3.715 3.715 3.715 1,600 -0.11(-2.76%)
Aug 28, 2014 3.820 3.576 3.576 3.820 100 +0.24(+6.83%)
Aug 27, 2014 3.540 3.670 3.540 3.576 7,589 +0.03(+0.76%)
Aug 26, 2014 3.500 3.550 3.500 3.549 400 -0.00(-0.03%)
Aug 22, 2014 3.550 3.550 3.550 3.550 700 -0.04(-1.11%)
Aug 21, 2014 3.590 3.590 3.590 3.590 2,000 -0.02(-0.56%)
Aug 19, 2014 3.610 3.610 3.610 3.610 300 +0.00(+0.00%)
Aug 18, 2014 3.426 3.610 3.426 3.610 404 +0.00(+0.00%)
Aug 15, 2014 3.650 3.650 3.610 3.610 1,009 -0.26(-6.71%)
Aug 14, 2014 3.350 3.990 3.230 3.870 6,578 +0.46(+13.48%)
Aug 13, 2014 3.500 3.500 3.500 3.410 4,146 -0.09(-2.57%)
Aug 12, 2014 3.620 3.620 3.500 3.500 566 -0.15(-4.19%)
Aug 11, 2014 3.620 3.810 3.610 3.653 2,995 -0.10(-2.63%)
Aug 08, 2014 3.600 3.780 3.780 3.752 581 -0.03(-0.74%)
Aug 07, 2014 3.650 3.820 3.650 3.780 923 +0.10(+2.72%)
Aug 06, 2014 3.680 3.680 3.680 3.680 220 +0.00(+0.00%)
Aug 05, 2014 3.600 4.040 3.600 3.680 10,104 +0.01(+0.27%)
Aug 04, 2014 3.837 4.000 3.510 3.670 11,043 -0.03(-0.81%)
Aug 01, 2014 3.780 3.780 3.610 3.700 5,489 -0.19(-4.88%)
Jul 31, 2014 3.870 4.701 3.710 3.890 37,159 +0.05(+1.30%)
Jul 30, 2014 3.840 3.880 3.720 3.840 17,297 -0.21(-5.23%)
Jul 29, 2014 3.750 4.290 3.700 4.052 54,148 +0.24(+6.35%)
Jul 28, 2014 3.880 3.980 3.760 3.810 9,392 -0.17(-4.27%)
Jul 25, 2014 3.820 4.430 3.590 3.980 82,959 +0.07(+1.76%)
Jul 24, 2014 3.770 3.930 3.520 3.911 65,992 -0.01(-0.23%)
Jul 23, 2014 3.930 3.930 3.540 3.920 4,885 -0.02(-0.51%)
Jul 22, 2014 3.710 3.940 3.630 3.940 505 -0.01(-0.31%)
Jul 21, 2014 3.660 4.010 3.660 3.952 1,101 -0.04(-0.94%)
Jul 18, 2014 3.780 4.050 3.690 3.990 9,032 +0.05(+1.27%)
Jul 17, 2014 4.180 4.180 3.750 3.940 7,413 -0.20(-4.83%)
Jul 16, 2014 4.020 4.320 4.000 4.140 6,094 -0.15(-3.50%)
Jul 11, 2014 4.470 4.290 4.290 4.290 65 -0.01(-0.17%)
Jul 10, 2014 4.110 4.600 4.110 4.297 3,258 -0.00(-0.06%)
Jul 09, 2014 4.170 4.310 4.170 4.300 9,089 -0.08(-1.83%)
Jul 08, 2014 4.820 4.820 4.200 4.380 10,963 -0.06(-1.35%)
Jul 07, 2014 4.910 4.910 4.320 4.440 13,647 -0.36(-7.50%)
Jul 03, 2014 3.940 4.800 4.800 4.800 4,200 +0.54(+12.67%)
Jul 02, 2014 4.000 4.410 4.000 4.260 10,995 +0.29(+7.43%)
Jul 01, 2014 3.860 3.981 3.860 3.966 12,351 -0.00(-0.11%)
Jun 30, 2014 4.010 4.010 3.850 3.970 4,450 -0.03(-0.75%)
Jun 27, 2014 3.880 4.000 3.880 4.000 815 -0.07(-1.77%)
Jun 26, 2014 3.900 4.072 3.900 4.072 4,714 -0.03(-0.68%)
Jun 25, 2014 3.900 4.100 3.880 4.100 1,882 +0.16(+4.06%)
Jun 24, 2014 3.940 4.133 3.920 3.940 867 -0.24(-5.74%)
Jun 23, 2014 3.980 4.180 3.980 4.180 1,058 +0.20(+5.03%)
Jun 20, 2014 3.900 4.150 3.900 3.980 6,555 -0.11(-2.69%)
Jun 19, 2014 3.850 4.150 3.850 4.090 2,161 -0.26(-5.98%)
Jun 18, 2014 3.850 4.350 3.850 4.350 2,362 +0.23(+5.58%)
Jun 17, 2014 4.090 4.350 4.090 4.120 8,112 +0.02(+0.49%)
Jun 16, 2014 3.860 4.150 3.860 4.100 8,172 +0.20(+5.13%)
Jun 13, 2014 4.200 4.200 3.900 3.900 6,637 -0.29(-6.92%)
Jun 12, 2014 3.910 4.450 3.910 4.190 8,015 +0.18(+4.49%)
Jun 11, 2014 3.850 4.125 3.740 4.010 15,829 +0.16(+4.16%)
Jun 10, 2014 3.730 4.045 3.800 3.850 8,223 +0.21(+5.77%)
Jun 06, 2014 3.720 4.110 3.550 3.640 20,404 -0.08(-2.15%)
Jun 05, 2014 3.720 3.720 3.720 3.720 300 +0.00(+0.00%)
Jun 03, 2014 3.720 3.720 3.720 3.720 100 -0.32(-8.02%)
Jun 02, 2014 4.060 4.060 4.044 4.044 1,628 -0.02(-0.38%)
May 30, 2014 4.060 4.060 4.060 4.060 197 -0.09(-2.17%)
May 29, 2014 4.115 4.230 4.060 4.150 1,050 +0.04(+0.97%)
May 28, 2014 4.380 4.380 4.040 4.110 9,428 -0.39(-8.67%)
May 27, 2014 4.620 4.620 4.400 4.500 5,536 -0.02(-0.44%)
May 23, 2014 4.990 4.520 4.520 4.520 11,300 -0.47(-9.42%)
May 22, 2014 4.200 5.346 4.180 4.990 103,265 +0.87(+21.12%)
May 21, 2014 3.680 4.800 3.680 4.120 35,551 +0.51(+14.13%)
May 20, 2014 3.860 3.860 3.610 3.610 850 -0.17(-4.50%)
May 16, 2014 3.970 3.780 3.780 3.780 50 -0.25(-6.20%)
May 14, 2014 4.010 4.030 4.030 4.030 200 -0.10(-2.43%)
May 12, 2014 4.140 4.130 4.130 4.130 1,500 +0.18(+4.57%)
May 09, 2014 3.950 3.950 3.950 3.950 1,230 -0.10(-2.47%)
May 07, 2014 4.050 4.050 4.050 4.050 28 -0.11(-2.64%)
May 06, 2014 4.360 4.360 3.970 4.160 1,916 -0.33(-7.27%)
May 05, 2014 4.486 4.486 4.486 4.486 307 -0.00(-0.09%)
May 02, 2014 4.455 4.500 4.455 4.490 1,005 +0.13(+2.98%)
Apr 30, 2014 4.360 4.360 4.360 4.360 5 +0.65(+17.52%)
Apr 29, 2014 3.949 3.949 3.640 3.710 804 -0.20(-5.12%)
Apr 28, 2014 4.150 4.150 3.910 3.910 1,851 -0.39(-9.07%)
Apr 25, 2014 4.400 4.490 4.300 4.300 5,658 -0.14(-3.15%)
Apr 23, 2014 4.440 4.440 4.440 4.440 0 +0.15(+3.50%)
Apr 22, 2014 4.300 4.490 4.290 4.290 2,330 -0.04(-0.92%)
Apr 17, 2014 4.330 4.330 4.330 4.330 0 -0.16(-3.56%)
Apr 16, 2014 4.810 4.810 4.370 4.490 3,416 -0.35(-7.21%)
Apr 15, 2014 4.731 4.839 4.731 4.839 1,400 +0.13(+2.74%)
Apr 14, 2014 5.060 5.061 4.470 4.710 3,521 -0.42(-8.19%)
Apr 10, 2014 5.130 5.130 5.130 5.130 0 -0.12(-2.29%)
Apr 09, 2014 5.250 5.250 5.250 5.250 100 -0.03(-0.57%)
Apr 08, 2014 5.280 5.280 5.280 5.280 240 +0.24(+4.76%)
Apr 03, 2014 5.040 5.040 5.040 5.040 700 -0.06(-1.18%)
Apr 02, 2014 5.100 5.100 5.100 5.100 200 -0.01(-0.19%)
Apr 01, 2014 4.990 5.110 4.990 5.110 628 -0.04(-0.78%)
Mar 31, 2014 5.060 5.150 5.000 5.150 1,800 +0.14(+2.86%)
Mar 28, 2014 4.990 5.070 4.990 5.007 1,403 -0.11(-2.21%)
Mar 27, 2014 5.050 5.120 5.050 5.120 536 -0.15(-2.85%)
Mar 26, 2014 5.317 5.380 5.150 5.270 3,532 +0.12(+2.33%)
Mar 20, 2014 5.080 5.150 5.150 5.150 76 +0.00(+0.03%)
Mar 19, 2014 5.390 5.390 5.130 5.149 2,928 -0.20(-3.77%)
Mar 18, 2014 5.141 5.550 5.141 5.350 4,972 -0.08(-1.47%)
Mar 13, 2014 5.410 5.430 5.430 5.430 150 -0.22(-3.88%)
Mar 12, 2014 5.380 5.649 5.380 5.649 230 +0.04(+0.70%)
Mar 11, 2014 5.650 5.650 5.590 5.610 1,406 +0.03(+0.54%)
Mar 07, 2014 5.990 5.580 5.580 5.580 100 -0.11(-1.93%)
Mar 06, 2014 5.401 5.690 5.400 5.690 2,487 -0.09(-1.61%)
Mar 05, 2014 5.511 5.800 5.511 5.783 625 +0.08(+1.46%)
Mar 03, 2014 5.510 5.700 5.700 5.700 500 +0.16(+2.89%)
Feb 28, 2014 5.719 5.719 5.520 5.540 5,457 +0.04(+0.73%)
Feb 27, 2014 5.500 5.890 5.500 5.500 709 +0.15(+2.80%)
Feb 25, 2014 5.350 5.350 5.350 5.350 0 +0.06(+1.13%)
Feb 24, 2014 5.290 5.290 5.290 5.290 152 +0.00(+0.00%)
Feb 21, 2014 5.520 5.520 5.290 5.290 4,161 -0.21(-3.82%)
Feb 20, 2014 5.578 5.640 5.500 5.500 2,550 -0.07(-1.26%)
Feb 19, 2014 5.680 5.694 5.570 5.570 2,435 -0.15(-2.62%)
Feb 18, 2014 5.630 5.724 5.630 5.720 1,593 +0.08(+1.42%)
Feb 14, 2014 5.600 5.640 5.640 5.640 1,900 -0.12(-2.09%)
Feb 13, 2014 5.640 5.810 5.600 5.760 2,578 -0.03(-0.52%)
Feb 12, 2014 5.573 5.884 5.435 5.790 983 +0.02(+0.34%)
Feb 11, 2014 5.505 5.928 5.505 5.770 9,351 +0.15(+2.63%)
Feb 10, 2014 6.451 6.451 5.524 5.622 13,986 -0.07(-1.14%)
Feb 07, 2014 5.869 5.869 5.465 5.687 6,743 -0.08(-1.44%)
Feb 06, 2014 5.928 6.017 5.770 5.770 2,680 -0.11(-1.85%)
Feb 05, 2014 6.194 6.234 5.829 5.879 7,167 -0.30(-4.92%)
Feb 04, 2014 6.125 6.402 5.820 6.183 14,269 +0.42(+7.34%)
Feb 03, 2014 5.741 5.899 5.563 5.760 14,873 +0.16(+2.82%)
Jan 31, 2014 5.810 5.899 5.474 5.603 14,955 -0.39(-6.58%)
Jan 30, 2014 5.997 5.997 5.997 5.997 131 +0.08(+1.33%)
Jan 29, 2014 6.037 6.037 5.918 5.918 6,387 -0.16(-2.60%)
Jan 27, 2014 6.076 6.076 6.076 6.076 40 -0.04(-0.65%)
Jan 24, 2014 6.495 6.495 6.115 6.115 844 -0.44(-6.77%)
Jan 23, 2014 6.668 6.707 6.392 6.559 10,327 -0.21(-3.06%)
Jan 22, 2014 6.702 7.204 6.451 6.767 50,333 +0.31(+4.73%)
Jan 21, 2014 6.707 6.707 6.432 6.461 6,577 -0.17(-2.53%)
Jan 17, 2014 5.810 6.628 6.628 6.628 56,266 +0.53(+8.74%)
Jan 16, 2014 6.115 6.115 5.869 6.096 2,637 -0.02(-0.32%)
Jan 15, 2014 5.918 6.140 5.918 6.115 4,623 +0.00(+0.00%)
Jan 14, 2014 5.731 6.214 5.524 6.115 29,091 +0.35(+5.98%)
Jan 13, 2014 5.967 6.155 5.691 5.770 5,210 -0.19(-3.15%)
Jan 10, 2014 5.731 5.958 5.721 5.958 476 +0.10(+1.68%)
Jan 09, 2014 5.573 5.859 5.573 5.859 1,699 +0.05(+0.85%)
Jan 08, 2014 5.721 5.938 5.721 5.810 689 +0.09(+1.55%)
Jan 07, 2014 5.474 5.800 5.474 5.721 4,458 +0.25(+4.50%)
Jan 06, 2014 5.524 5.524 5.474 5.474 2,450 -0.04(-0.71%)
Jan 03, 2014 5.534 5.534 5.514 5.514 645 -0.08(-1.41%)
Jan 02, 2014 5.622 5.622 5.593 5.593 370 -0.08(-1.39%)
Dec 31, 2013 5.366 5.672 5.672 5.672 4,258 -0.10(-1.71%)
Dec 30, 2013 6.017 6.017 5.770 5.770 6,358 -0.16(-2.66%)
Dec 27, 2013 5.928 5.928 5.928 5.928 2,781 +0.00(+0.00%)
Dec 26, 2013 5.938 5.938 5.918 5.928 1,504 -0.02(-0.33%)
Dec 24, 2013 6.173 6.173 5.942 5.948 1,770 -0.15(-2.43%)
Dec 23, 2013 6.293 6.362 6.096 6.096 4,115 -0.29(-4.48%)
Dec 20, 2013 6.017 6.382 5.869 6.382 13,805 +0.54(+9.29%)
Dec 19, 2013 5.918 6.111 5.731 5.839 1,489 -0.40(-6.48%)
Dec 18, 2013 6.214 6.244 5.770 6.244 3,042 -0.16(-2.47%)
Dec 17, 2013 6.086 6.402 6.086 6.402 346 +0.37(+6.22%)
Dec 16, 2013 5.594 6.027 5.594 6.027 4,629 +0.00(+0.00%)
Dec 13, 2013 6.086 6.086 5.968 6.027 2,187 -0.09(-1.45%)
Dec 12, 2013 6.382 6.382 5.918 6.115 2,291 -0.28(-4.32%)
Dec 11, 2013 6.382 6.392 6.382 6.392 1,716 +0.01(+0.14%)
Dec 10, 2013 6.382 6.441 6.382 6.383 2,455 -0.01(-0.14%)
Dec 09, 2013 6.400 6.400 6.392 6.392 737 -0.24(-3.57%)
Dec 06, 2013 6.399 6.703 6.066 6.628 0 +0.44(+7.18%)
Dec 05, 2013 6.017 6.411 5.938 6.185 0 +0.22(+3.64%)
Dec 04, 2013 5.820 6.214 5.820 5.967 0 +0.15(+2.54%)
Dec 03, 2013 6.125 6.125 5.770 5.820 0 -0.31(-4.99%)
Dec 02, 2013 6.609 6.668 6.125 6.125 0 -0.39(-6.05%)
Nov 29, 2013 6.037 6.905 6.018 6.520 0 +0.44(+7.21%)
Nov 27, 2013 6.165 6.707 6.066 6.081 0 -0.00(-0.07%)
Nov 26, 2013 5.780 6.165 5.770 6.086 0 +0.41(+7.30%)
Nov 25, 2013 6.086 6.165 5.672 5.672 0 -0.41(-6.81%)
Nov 22, 2013 6.115 6.313 6.017 6.086 0 +0.10(+1.65%)
Nov 21, 2013 6.332 6.621 5.928 5.987 0 -0.40(-6.33%)
Nov 20, 2013 7.053 7.053 6.224 6.392 0 -0.29(-4.28%)
Nov 19, 2013 6.796 7.398 6.442 6.678 0 -0.27(-3.84%)
Nov 18, 2013 6.125 7.753 6.125 6.944 0 +0.76(+12.28%)
Nov 15, 2013 5.642 6.254 5.435 6.185 0 +0.67(+12.16%)
Nov 14, 2013 5.248 5.514 5.248 5.514 0 +0.42(+8.33%)
Nov 12, 2013 5.672 5.672 5.090 5.090 0 -0.37(-6.86%)
Nov 11, 2013 5.425 5.524 5.425 5.465 0 +0.08(+1.46%)
Nov 08, 2013 5.356 5.907 5.356 5.386 0 -0.05(-0.91%)
Nov 07, 2013 5.603 5.820 5.287 5.435 0 -0.10(-1.78%)
Nov 06, 2013 5.119 5.829 5.109 5.534 0 +0.42(+8.30%)
Nov 05, 2013 5.119 5.119 5.109 5.109 0 -0.01(-0.19%)
Nov 04, 2013 5.119 5.119 5.119 5.119 0 +0.09(+1.76%)
Nov 01, 2013 5.326 5.326 4.932 5.030 0 -0.34(-6.25%)
Oct 31, 2013 5.697 5.697 5.298 5.366 0 -0.34(-5.88%)
Oct 30, 2013 5.701 5.711 5.380 5.701 0 -0.02(-0.34%)
Oct 29, 2013 5.662 5.721 5.573 5.721 0 -0.11(-1.81%)
Oct 28, 2013 6.263 6.313 5.790 5.827 0 -0.61(-9.54%)
Oct 25, 2013 6.510 6.559 6.411 6.441 0 -0.28(-4.11%)
Oct 24, 2013 6.757 6.757 6.540 6.717 0 +0.13(+1.95%)
Oct 23, 2013 6.887 6.887 6.461 6.589 0 -0.21(-3.05%)
Oct 21, 2013 6.816 6.796 6.796 6.796 8,516 +0.06(+0.88%)
Oct 18, 2013 6.638 6.895 6.638 6.737 3,082 +0.10(+1.49%)
Oct 17, 2013 6.934 6.934 6.638 6.638 0 -0.23(-3.30%)
Oct 16, 2013 7.033 7.053 6.471 6.865 0 -0.19(-2.66%)
Oct 15, 2013 7.053 7.053 7.053 7.053 0 -0.20(-2.72%)
Oct 14, 2013 7.112 7.496 7.112 7.250 0 +0.21(+3.02%)
Oct 11, 2013 7.615 7.615 7.013 7.037 0 +0.07(+1.05%)
Oct 10, 2013 7.053 7.427 6.964 6.964 0 +0.06(+0.86%)
Oct 09, 2013 6.905 6.993 6.609 6.905 0 +0.13(+1.89%)
Oct 08, 2013 7.072 7.072 6.577 6.776 0 +0.06(+0.88%)
Oct 07, 2013 7.003 7.003 6.421 6.717 0 -0.14(-2.01%)
Oct 04, 2013 6.540 6.855 6.421 6.855 0 +0.25(+3.73%)
Oct 03, 2013 6.984 6.984 6.313 6.609 0 -0.23(-3.32%)
Oct 02, 2013 6.609 6.884 6.471 6.836 0 +0.38(+5.96%)
Oct 01, 2013 6.461 6.983 6.402 6.451 0 +0.01(+0.15%)
Sep 27, 2013 6.806 6.904 6.283 6.441 0 -0.27(-3.97%)
Sep 26, 2013 6.905 6.993 6.599 6.707 0 -0.12(-1.80%)
Sep 25, 2013 6.653 6.905 6.653 6.830 0 +0.12(+1.83%)
Sep 24, 2013 6.678 7.043 6.165 6.707 0 +0.27(+4.13%)
Sep 23, 2013 6.540 6.905 6.431 6.441 0 -0.17(-2.54%)
Sep 20, 2013 6.619 7.102 6.550 6.609 0 +0.07(+1.06%)
Sep 19, 2013 6.806 7.171 6.471 6.540 0 -0.38(-5.56%)
Sep 18, 2013 7.250 7.482 6.786 6.924 0 -0.39(-5.39%)
Sep 17, 2013 7.654 7.674 7.003 7.319 0 -0.38(-4.99%)
Sep 16, 2013 7.595 7.713 7.477 7.704 0 +0.11(+1.43%)
Sep 13, 2013 7.595 7.852 7.567 7.595 0 +0.14(+1.85%)
Sep 12, 2013 7.970 8.009 7.408 7.457 0 -0.36(-4.55%)
Sep 11, 2013 8.197 8.197 7.704 7.812 0 -0.37(-4.58%)
Sep 10, 2013 8.187 9.305 7.733 8.187 0 +0.00(+0.00%)
Sep 09, 2013 7.102 8.364 7.067 8.187 0 +1.13(+16.08%)
Sep 06, 2013 6.204 7.250 6.204 7.053 0 +0.82(+13.13%)
Sep 05, 2013 5.425 6.293 5.425 6.234 0 +0.81(+14.91%)
Sep 04, 2013 5.119 5.425 5.119 5.425 0 +0.20(+3.77%)
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.