Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

(OP: HMRFF )

1.880 +0.255 (+15.69%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jul 16, 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 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%)
Jun 03, 2024 0.7718 0.7841 0.7718 0.7800 3,453 +0.01(+1.01%)
May 31, 2024 0.8100 0.8234 0.7480 0.7722 27,935 -0.02(-2.25%)
May 30, 2024 0.7722 0.7900 0.7500 0.7900 35,478 +0.03(+4.30%)
May 29, 2024 0.7700 0.7866 0.7574 0.7574 16,281 +0.00(+0.04%)
May 28, 2024 0.7000 0.7827 0.7000 0.7571 51,403 +0.12(+18.85%)
May 24, 2024 0.6305 0.6370 0.6184 0.6370 7,159 +0.01(+1.19%)
May 23, 2024 0.6295 0.6295 0.6295 0.6295 1,143 +0.01(+1.53%)
May 22, 2024 0.6000 0.6295 0.6000 0.6200 32,290 +0.05(+9.31%)
May 21, 2024 0.6100 0.6300 0.5600 0.5672 116,445 -0.00(-0.49%)
May 20, 2024 0.5851 0.5872 0.5700 0.5700 22,705 -0.03(-5.00%)
May 17, 2024 0.5900 0.6221 0.5750 0.6000 62,973 +0.01(+1.87%)
May 16, 2024 0.6183 0.6183 0.5632 0.5890 19,580 -0.03(-4.74%)
May 15, 2024 0.5400 0.6206 0.5342 0.6183 119,956 +0.09(+16.29%)
May 14, 2024 0.5199 0.5317 0.5161 0.5317 48,534 +0.02(+3.85%)
May 13, 2024 0.4934 0.5120 0.4934 0.5120 2,290 +0.01(+1.49%)
May 10, 2024 0.5060 0.5129 0.4536 0.5045 90,975 +0.06(+13.42%)
May 08, 2024 0.4448 10 +0.01(+1.21%)
May 07, 2024 0.3387 0.4415 0.3387 0.4395 8,312 +0.01(+1.55%)
May 06, 2024 0.4328 0.4328 0.4328 0.4328 199 +0.03(+7.88%)
May 03, 2024 0.4012 0.4012 0.3729 0.4012 410 -0.00(-0.37%)
May 02, 2024 0.3790 0.4027 0.3790 0.4027 1,000 +0.02(+5.97%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.