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 (%)
Mar 31, 2015 2.500 2.586 2.500 2.500 2,701 +0.08(+3.31%)
Mar 30, 2015 2.430 2.430 2.420 2.420 1,408 +0.00(+0.00%)
Mar 27, 2015 2.498 2.498 2.420 2.420 1,710 -0.11(-4.31%)
Mar 26, 2015 2.640 2.640 2.450 2.529 3,971 -0.12(-4.57%)
Mar 25, 2015 2.550 2.650 2.360 2.650 1,210 +0.10(+3.92%)
Mar 24, 2015 2.550 2.550 2.550 2.550 230 +0.04(+1.59%)
Mar 23, 2015 2.500 2.552 2.500 2.510 2,793 -0.04(-1.57%)
Mar 20, 2015 2.750 2.750 2.550 2.550 3,485 -0.23(-8.21%)
Mar 19, 2015 2.750 2.778 2.750 2.778 902 +0.02(+0.65%)
Mar 18, 2015 2.753 2.766 2.750 2.760 3,737 -0.06(-2.13%)
Mar 17, 2015 2.850 2.900 2.820 2.820 1,854 -0.07(-2.42%)
Mar 16, 2015 2.851 2.907 2.851 2.890 1,632 +0.06(+2.12%)
Mar 13, 2015 2.830 2.830 2.830 2.830 137 +0.03(+1.07%)
Mar 12, 2015 2.730 3.000 2.700 2.800 10,485 -0.02(-0.71%)
Mar 11, 2015 3.000 3.000 2.680 2.820 6,414 -0.23(-7.54%)
Mar 10, 2015 2.650 3.229 2.650 3.050 7,875 +0.42(+15.97%)
Mar 09, 2015 2.910 3.150 2.627 2.630 25,744 -0.63(-19.30%)
Mar 06, 2015 2.826 3.450 2.660 3.259 35,759 +0.22(+7.38%)
Mar 05, 2015 3.400 3.400 3.000 3.035 27,839 -0.42(-12.03%)
Mar 04, 2015 3.520 3.590 3.620 3.450 19,639 -0.17(-4.70%)
Mar 03, 2015 4.150 4.160 3.360 3.620 30,547 -0.53(-12.77%)
Mar 02, 2015 4.120 4.240 3.750 4.150 46,286 +0.00(+0.00%)
Feb 27, 2015 3.590 4.150 3.550 4.150 77,399 +0.65(+18.57%)
Feb 26, 2015 4.350 4.480 3.500 3.500 193,479 -1.30(-27.08%)
Feb 25, 2015 4.800 5.700 4.100 4.800 723,500 +1.30(+37.14%)
Feb 24, 2015 2.490 4.220 2.300 3.500 398,437 +1.03(+41.82%)
Feb 23, 2015 2.150 2.468 1.750 2.468 9,109 +0.68(+38.22%)
Feb 20, 2015 1.500 1.786 1.500 1.786 9,736 +0.33(+22.30%)
Feb 18, 2015 1.460 1.460 1.460 1.460 1 -0.01(-0.68%)
Feb 17, 2015 1.510 1.690 1.470 1.470 3,600 -0.08(-5.16%)
Feb 13, 2015 1.550 1.550 1.550 1.550 200 -0.11(-6.63%)
Feb 12, 2015 1.660 1.660 1.660 1.660 252 +0.02(+1.22%)
Feb 11, 2015 1.730 1.730 1.640 1.640 2,041 -0.16(-8.89%)
Feb 10, 2015 1.930 1.930 1.800 1.800 801 +0.01(+0.56%)
Feb 09, 2015 1.710 1.790 1.710 1.790 200 +0.04(+2.29%)
Feb 06, 2015 1.710 1.750 1.640 1.750 7,049 +0.06(+3.55%)
Feb 05, 2015 1.800 1.800 1.656 1.690 2,264 -0.05(-2.87%)
Feb 04, 2015 1.690 1.810 1.690 1.740 1,605 -0.06(-3.33%)
Feb 03, 2015 1.835 1.835 1.700 1.800 2,468 -0.05(-2.70%)
Feb 02, 2015 1.850 1.850 1.850 1.850 300 +0.22(+13.50%)
Jan 28, 2015 1.950 1.630 1.630 1.630 15 -0.19(-10.44%)
Jan 27, 2015 1.840 1.840 1.810 1.820 2,737 +0.17(+10.30%)
Jan 26, 2015 2.000 2.010 1.597 1.650 9,836 +0.22(+15.39%)
Jan 23, 2015 1.500 1.500 1.430 1.430 300 -0.10(-6.54%)
Jan 22, 2015 1.430 1.530 1.430 1.530 468 -0.07(-4.38%)
Jan 21, 2015 1.530 1.600 1.400 1.600 7,510 +0.08(+5.26%)
Jan 20, 2015 1.520 1.520 1.520 1.520 100 -0.20(-11.63%)
Jan 16, 2015 1.650 1.720 1.530 1.720 1,666 +0.00(+0.00%)
Jan 14, 2015 1.740 1.959 1.700 1.720 3,123 -0.01(-0.58%)
Jan 12, 2015 1.730 1.730 1.730 1.730 100 +0.00(+0.00%)
Jan 09, 2015 1.730 1.730 1.730 1.730 100 +0.00(+0.00%)
Jan 08, 2015 1.730 1.730 1.730 1.730 130 -0.04(-2.26%)
Jan 07, 2015 1.770 1.770 1.770 1.770 100 +0.01(+0.57%)
Jan 06, 2015 1.760 1.760 1.760 1.760 100 +0.00(+0.00%)
Jan 05, 2015 1.900 1.900 1.760 1.760 340 -0.07(-3.83%)
Jan 02, 2015 1.830 1.830 1.830 1.830 100 -0.17(-8.50%)
Dec 31, 2014 1.850 2.000 2.000 2.000 1,400 +0.20(+11.11%)
Dec 30, 2014 1.800 1.800 1.772 1.800 1,700 +0.00(+0.00%)
Dec 29, 2014 1.760 1.800 1.760 1.800 1,121 -0.01(-0.83%)
Dec 26, 2014 1.780 1.990 1.760 1.815 2,504 +0.06(+3.71%)
Dec 24, 2014 1.830 1.750 1.750 1.750 10,400 -0.08(-4.37%)
Dec 23, 2014 1.830 1.830 1.830 1.830 420 +0.06(+3.39%)
Dec 22, 2014 2.070 2.070 1.700 1.770 13,478 -0.48(-21.33%)
Dec 19, 2014 2.050 2.413 2.050 2.250 6,317 +0.21(+10.30%)
Dec 18, 2014 2.040 2.040 1.821 2.040 521 +0.08(+4.34%)
Dec 16, 2014 1.740 1.955 1.955 1.955 1,200 +0.06(+2.89%)
Dec 15, 2014 1.810 1.910 1.810 1.900 2,051 -0.06(-3.06%)
Dec 12, 2014 1.850 1.980 1.850 1.960 304 +0.07(+3.73%)
Dec 11, 2014 1.969 1.969 1.889 1.889 1,249 -0.09(-4.57%)
Dec 10, 2014 2.105 2.105 1.980 1.980 6,254 -0.20(-9.17%)
Dec 08, 2014 2.050 2.180 2.180 2.180 1,500 +0.02(+0.92%)
Dec 04, 2014 2.210 2.160 2.160 2.160 2,100 +0.06(+2.86%)
Dec 03, 2014 2.100 2.100 2.100 2.100 100 -0.24(-10.26%)
Dec 02, 2014 2.120 2.340 2.120 2.340 275 -0.13(-5.26%)
Dec 01, 2014 2.310 2.470 2.310 2.470 200 +0.02(+0.82%)
Nov 28, 2014 2.740 2.740 2.450 2.450 3,652 -0.18(-6.84%)
Nov 26, 2014 2.910 2.630 2.630 2.630 11,800 -0.34(-11.45%)
Nov 24, 2014 2.970 2.970 2.970 2.970 100 -0.02(-0.83%)
Nov 21, 2014 2.930 2.995 2.930 2.995 402 +0.02(+0.50%)
Nov 20, 2014 2.980 2.980 2.980 2.980 100 +0.04(+1.36%)
Nov 18, 2014 2.940 2.940 2.940 2.940 177 -0.10(-3.43%)
Nov 17, 2014 2.870 3.044 2.870 3.044 377 +0.01(+0.47%)
Nov 14, 2014 3.070 3.070 2.700 3.030 3,129 -0.17(-5.31%)
Nov 13, 2014 3.290 3.290 2.910 3.200 3,015 +0.06(+1.91%)
Nov 12, 2014 2.890 3.140 2.810 3.140 2,280 -0.16(-4.85%)
Nov 11, 2014 3.300 3.300 3.300 3.300 100 +0.39(+13.40%)
Nov 10, 2014 3.286 3.390 2.900 2.910 1,780 -0.09(-3.00%)
Nov 07, 2014 3.000 3.000 3.000 3.000 620 +0.00(+0.00%)
Nov 06, 2014 2.780 3.000 2.710 3.000 4,300 +0.29(+10.70%)
Nov 05, 2014 2.960 2.960 2.710 2.710 358 +0.05(+1.88%)
Nov 04, 2014 2.520 2.960 2.500 2.660 6,162 +0.16(+6.40%)
Nov 03, 2014 2.410 2.510 2.410 2.500 3,944 +0.20(+8.70%)
Oct 31, 2014 2.240 2.520 2.050 2.300 9,326 -0.24(-9.45%)
Oct 30, 2014 2.240 2.540 2.210 2.540 1,100 +0.02(+0.79%)
Oct 29, 2014 2.520 2.520 2.520 2.520 199 +0.06(+2.64%)
Oct 28, 2014 2.350 2.501 2.350 2.455 440 -0.07(-2.96%)
Oct 27, 2014 2.540 2.540 2.368 2.530 2,305 -0.01(-0.39%)
Oct 23, 2014 2.540 2.540 2.540 2.540 132 +0.05(+2.17%)
Oct 22, 2014 2.530 2.530 2.486 2.486 284 -0.03(-1.35%)
Oct 21, 2014 2.520 2.520 2.520 2.520 1,075 -0.02(-0.79%)
Oct 20, 2014 2.540 2.540 2.540 2.540 190 +0.02(+0.79%)
Oct 17, 2014 2.510 2.422 2.422 2.520 1,130 +0.10(+4.05%)
Oct 16, 2014 2.450 2.450 2.422 2.422 1,747 -0.02(-0.74%)
Oct 15, 2014 2.440 2.440 2.440 2.440 256 -0.01(-0.40%)
Oct 14, 2014 2.560 2.560 2.450 2.450 356 -0.12(-4.67%)
Oct 13, 2014 2.570 2.570 2.570 2.570 123 -0.01(-0.39%)
Oct 10, 2014 2.470 2.580 2.400 2.580 6,037 +0.11(+4.45%)
Oct 09, 2014 2.470 2.470 2.470 2.470 100 +0.04(+1.44%)
Oct 08, 2014 2.440 2.440 2.430 2.435 3,386 -0.00(-0.20%)
Oct 07, 2014 2.500 2.590 2.440 2.440 2,167 -0.16(-6.15%)
Oct 06, 2014 2.600 2.600 2.600 2.600 2,425 -0.01(-0.38%)
Oct 03, 2014 2.610 2.611 2.600 2.610 1,898 -0.14(-5.09%)
Oct 02, 2014 2.030 2.750 2.030 2.750 2,292 +0.14(+5.36%)
Sep 30, 2014 2.500 2.610 2.610 2.610 5,200 +0.10(+3.98%)
Sep 29, 2014 2.610 2.610 2.510 2.510 756 -0.10(-3.83%)
Sep 26, 2014 2.570 2.610 2.570 2.610 844 -0.09(-3.33%)
Sep 25, 2014 2.570 2.840 2.570 2.700 2,870 -0.24(-8.16%)
Sep 23, 2014 2.550 2.940 2.940 2.940 7,900 +0.06(+2.08%)
Sep 22, 2014 2.880 2.880 2.880 2.880 103 -0.13(-4.32%)
Sep 19, 2014 3.010 3.010 2.830 3.010 6,401 +0.00(+0.00%)
Sep 18, 2014 3.210 3.210 2.910 3.010 8,660 -0.44(-12.75%)
Sep 17, 2014 3.360 3.450 3.260 3.450 5,115 -0.04(-1.15%)
Sep 16, 2014 3.570 3.570 3.490 3.490 2,175 -0.11(-3.06%)
Sep 15, 2014 3.600 3.600 3.600 3.600 312 -0.06(-1.64%)
Sep 12, 2014 3.660 3.660 3.660 3.660 158 -0.02(-0.54%)
Sep 11, 2014 3.650 3.740 3.650 3.680 1,517 +0.02(+0.55%)
Sep 10, 2014 3.710 3.710 3.660 3.660 328 -0.04(-1.08%)
Sep 09, 2014 3.600 3.800 3.600 3.700 6,324 +0.03(+0.82%)
Sep 08, 2014 3.640 4.090 3.640 3.670 20,781 +0.07(+1.94%)
Sep 05, 2014 3.400 3.651 3.532 3.600 1,386 +0.07(+1.93%)
Sep 04, 2014 3.400 3.532 3.400 3.532 387 -0.14(-3.76%)
Sep 03, 2014 3.540 3.670 3.420 3.670 4,745 -0.03(-0.81%)
Sep 02, 2014 3.700 3.700 3.700 3.700 610 -0.01(-0.39%)
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%)
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.