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

Hmn Financial Inc (NQ: HMNF )

22.45 +0.15 (+0.67%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 24, 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 (%)
Mar 31, 2014 9.530 9.626 9.520 9.520 4,580 -0.14(-1.50%)
Mar 28, 2014 9.829 9.897 9.665 9.665 2,519 +0.07(+0.70%)
Mar 27, 2014 9.684 9.781 9.597 9.597 2,526 -0.22(-2.26%)
Mar 26, 2014 9.926 10.09 9.550 9.820 11,940 -0.14(-1.36%)
Mar 25, 2014 10.39 10.39 9.491 9.955 16,468 -0.45(-4.36%)
Mar 24, 2014 11.11 11.11 10.20 10.41 8,955 -0.71(-6.35%)
Mar 21, 2014 11.26 11.35 11.11 11.11 1,236 -0.21(-1.88%)
Mar 20, 2014 11.31 11.54 10.98 11.33 12,126 -0.06(-0.51%)
Mar 19, 2014 11.74 11.74 11.35 11.39 5,449 -0.17(-1.51%)
Mar 18, 2014 11.47 11.69 11.31 11.56 7,647 +0.10(+0.84%)
Mar 17, 2014 12.13 12.13 11.28 11.46 23,753 -0.27(-2.31%)
Mar 14, 2014 11.92 11.98 11.73 11.73 4,615 -0.24(-2.02%)
Mar 13, 2014 12.05 12.82 11.89 11.97 5,834 -0.32(-2.59%)
Mar 12, 2014 12.17 12.45 12.17 12.29 1,369 +0.14(+1.11%)
Mar 11, 2014 12.25 12.25 11.98 12.16 2,595 -0.12(-0.95%)
Mar 10, 2014 12.37 12.37 11.97 12.27 14,835 -0.05(-0.39%)
Mar 07, 2014 12.95 12.95 11.98 12.32 13,567 +0.19(+1.59%)
Mar 06, 2014 12.33 12.33 11.98 12.13 7,340 -0.12(-0.95%)
Mar 05, 2014 12.29 12.29 12.12 12.25 5,110 +0.05(+0.40%)
Mar 04, 2014 12.46 12.56 12.20 12.20 6,420 -0.29(-2.32%)
Mar 03, 2014 12.35 12.49 11.99 12.49 3,789 +0.15(+1.25%)
Feb 28, 2014 12.51 12.51 11.98 12.33 8,490 -0.23(-1.85%)
Feb 27, 2014 12.46 12.56 11.91 12.56 6,925 +0.11(+0.85%)
Feb 26, 2014 12.56 12.99 12.09 12.46 36,726 -0.11(-0.85%)
Feb 25, 2014 12.84 12.84 12.42 12.56 5,689 -0.10(-0.76%)
Feb 24, 2014 12.38 12.70 11.89 12.66 10,407 +0.57(+4.72%)
Feb 21, 2014 12.08 12.17 11.82 12.09 7,544 +0.01(+0.08%)
Feb 20, 2014 12.07 12.57 11.89 12.08 7,007 +0.12(+0.97%)
Feb 19, 2014 11.84 12.85 11.84 11.97 10,484 +0.05(+0.41%)
Feb 18, 2014 12.08 12.08 11.60 11.92 22,884 +0.39(+3.35%)
Feb 14, 2014 11.51 11.53 11.53 11.53 931 +0.17(+1.53%)
Feb 13, 2014 11.54 11.55 11.36 11.36 10,515 +0.01(+0.13%)
Feb 12, 2014 11.54 11.54 11.13 11.34 4,404 -0.04(-0.33%)
Feb 11, 2014 11.07 11.58 11.06 11.38 17,530 +0.30(+2.74%)
Feb 10, 2014 10.60 11.08 10.53 11.08 20,310 +0.69(+6.60%)
Feb 07, 2014 10.54 10.63 10.26 10.39 3,243 +0.14(+1.41%)
Feb 06, 2014 10.20 10.24 10.20 10.24 2,816 +0.12(+1.15%)
Feb 05, 2014 10.13 10.13 10.13 10.13 418 +0.00(+0.00%)
Feb 04, 2014 10.06 10.44 9.665 10.13 17,108 -0.02(-0.19%)
Feb 03, 2014 10.79 10.79 10.05 10.15 26,000 -0.59(-5.49%)
Jan 31, 2014 10.79 10.83 10.29 10.74 2,551 -0.25(-2.29%)
Jan 30, 2014 10.64 11.11 10.61 10.99 16,482 +0.16(+1.52%)
Jan 29, 2014 10.44 10.82 10.39 10.82 27,965 +0.76(+7.59%)
Jan 28, 2014 10.15 10.15 10.05 10.06 3,733 -0.04(-0.38%)
Jan 27, 2014 10.07 10.11 10.05 10.10 10,644 +0.14(+1.46%)
Jan 24, 2014 10.10 10.19 9.955 9.955 2,261 -0.34(-3.29%)
Jan 23, 2014 10.34 10.34 10.28 10.29 817 -0.04(-0.37%)
Jan 22, 2014 10.10 10.33 10.10 10.33 1,668 -0.02(-0.19%)
Jan 21, 2014 10.24 10.37 10.17 10.35 3,735 +0.25(+2.49%)
Jan 17, 2014 10.35 10.10 10.10 10.10 206 -0.22(-2.15%)
Jan 16, 2014 10.38 10.38 10.10 10.32 2,831 -0.06(-0.56%)
Jan 15, 2014 10.44 10.44 10.31 10.38 5,096 +0.07(+0.66%)
Jan 14, 2014 10.19 10.34 10.18 10.31 2,707 +0.13(+1.23%)
Jan 13, 2014 10.13 10.26 10.11 10.19 1,826 +0.01(+0.10%)
Jan 10, 2014 10.16 10.47 10.11 10.18 5,498 -0.16(-1.59%)
Jan 09, 2014 10.15 10.34 10.06 10.34 4,503 +0.13(+1.23%)
Jan 08, 2014 10.15 10.38 10.15 10.22 759 -0.01(-0.12%)
Jan 07, 2014 10.21 10.24 9.965 10.23 9,421 +0.31(+3.15%)
Jan 06, 2014 9.994 10.18 9.907 9.916 3,421 -0.17(-1.72%)
Jan 03, 2014 9.945 10.14 9.907 10.09 3,755 +0.04(+0.38%)
Jan 02, 2014 9.907 10.05 9.907 10.05 2,490 -0.16(-1.61%)
Dec 31, 2013 10.23 10.22 10.22 10.22 1,345 +0.10(+0.96%)
Dec 30, 2013 10.15 10.23 10.12 10.12 3,609 -0.08(-0.76%)
Dec 27, 2013 9.974 10.61 9.908 10.20 4,243 +0.05(+0.48%)
Dec 26, 2013 9.974 10.15 9.665 10.15 6,958 +0.22(+2.24%)
Dec 24, 2013 10.13 10.13 9.926 9.926 252 -0.08(-0.77%)
Dec 23, 2013 9.916 10.00 9.694 10.00 13,304 +0.33(+3.40%)
Dec 20, 2013 9.916 10.59 9.665 9.675 46,044 -0.38(-3.75%)
Dec 19, 2013 9.936 10.06 9.694 10.05 10,489 +0.12(+1.17%)
Dec 18, 2013 9.665 9.955 9.423 9.936 24,172 +0.28(+2.90%)
Dec 17, 2013 9.414 9.665 9.414 9.655 6,659 +0.30(+3.20%)
Dec 16, 2013 9.481 9.665 9.259 9.356 6,581 -0.27(-2.81%)
Dec 13, 2013 9.578 9.655 9.298 9.626 4,372 -0.02(-0.20%)
Dec 12, 2013 9.549 9.665 9.520 9.646 3,797 +0.21(+2.25%)
Dec 11, 2013 9.645 9.646 9.433 9.433 1,181 -0.21(-2.20%)
Dec 10, 2013 9.346 9.665 9.133 9.646 8,374 +0.19(+2.05%)
Dec 09, 2013 8.930 9.665 8.892 9.452 29,075 +0.60(+6.77%)
Dec 06, 2013 8.979 9.085 8.698 8.853 0 -0.24(-2.66%)
Dec 05, 2013 8.950 9.462 8.815 9.095 0 +0.07(+0.75%)
Dec 04, 2013 9.288 9.288 8.719 9.027 0 -0.18(-1.99%)
Dec 03, 2013 8.698 9.317 8.698 9.211 0 +0.51(+5.89%)
Dec 02, 2013 8.853 8.853 8.467 8.698 0 -0.19(-2.17%)
Nov 29, 2013 8.698 8.892 8.698 8.892 0 +0.19(+2.22%)
Nov 27, 2013 8.698 8.718 8.679 8.698 0 -0.06(-0.66%)
Nov 26, 2013 8.505 8.940 8.505 8.756 0 +0.06(+0.67%)
Nov 22, 2013 8.698 8.698 8.698 8.698 2,172 -0.00(-0.00%)
Nov 19, 2013 8.843 8.698 8.698 8.698 1,241 -0.04(-0.44%)
Nov 18, 2013 8.495 8.795 8.495 8.737 0 +0.24(+2.84%)
Nov 14, 2013 8.457 8.495 8.495 8.495 2,276 +0.04(+0.46%)
Nov 12, 2013 8.399 8.457 8.457 8.457 24,625 +0.14(+1.74%)
Nov 11, 2013 8.399 8.399 8.264 8.312 0 +0.00(+0.04%)
Nov 08, 2013 8.215 8.360 8.215 8.309 0 +0.08(+1.02%)
Nov 05, 2013 8.244 8.225 8.225 8.225 931 -0.26(-3.08%)
Nov 04, 2013 8.486 8.486 8.486 8.486 0 +0.00(+0.00%)
Nov 01, 2013 8.486 8.486 8.486 8.486 0 +0.27(+3.29%)
Oct 31, 2013 8.244 8.505 8.215 8.215 0 -0.28(-3.30%)
Oct 30, 2013 8.196 8.544 7.974 8.495 0 +0.51(+6.42%)
Oct 29, 2013 8.254 8.408 7.983 7.983 0 -0.27(-3.28%)
Oct 28, 2013 8.254 8.254 8.254 8.254 0 -0.13(-1.50%)
Oct 25, 2013 8.380 8.409 8.380 8.380 0 -0.06(-0.68%)
Oct 24, 2013 8.360 8.438 8.360 8.437 0 +0.04(+0.45%)
Oct 23, 2013 8.389 8.457 8.254 8.399 0 -0.06(-0.68%)
Oct 22, 2013 8.602 8.602 7.975 8.457 0 +0.28(+3.43%)
Oct 21, 2013 7.684 8.196 7.684 8.177 0 +0.58(+7.63%)
Oct 18, 2013 7.606 7.606 7.452 7.597 206 +0.12(+1.55%)
Oct 17, 2013 7.539 7.539 7.481 7.481 0 -0.11(-1.40%)
Oct 16, 2013 7.626 7.626 7.587 7.587 0 -0.02(-0.25%)
Oct 15, 2013 7.394 7.645 7.345 7.606 0 +0.20(+2.63%)
Oct 14, 2013 7.519 7.519 7.345 7.411 0 -0.03(-0.42%)
Oct 11, 2013 7.355 7.539 7.355 7.442 0 +0.10(+1.32%)
Oct 10, 2013 7.471 7.635 7.345 7.345 0 +0.03(+0.40%)
Oct 09, 2013 7.384 7.510 7.316 7.316 0 -0.08(-1.05%)
Oct 08, 2013 7.560 7.560 7.345 7.394 0 -0.19(-2.55%)
Oct 07, 2013 7.635 7.684 7.587 7.587 0 +0.10(+1.29%)
Oct 04, 2013 7.548 7.737 7.490 7.490 0 -0.03(-0.39%)
Oct 03, 2013 7.568 7.925 7.413 7.519 0 -0.20(-2.63%)
Oct 02, 2013 7.597 7.877 7.373 7.722 0 +0.35(+4.72%)
Oct 01, 2013 7.635 7.800 7.374 7.374 0 -0.26(-3.42%)
Sep 30, 2013 7.519 7.635 7.500 7.635 0 +0.12(+1.54%)
Sep 27, 2013 7.529 7.529 7.442 7.519 0 +0.07(+0.91%)
Sep 26, 2013 7.529 7.529 7.355 7.452 0 +0.10(+1.31%)
Sep 25, 2013 7.597 7.568 7.355 7.355 0 -0.21(-2.81%)
Sep 24, 2013 7.915 7.915 7.558 7.568 0 -0.35(-4.40%)
Sep 23, 2013 7.974 7.974 7.297 7.916 0 -0.06(-0.73%)
Sep 20, 2013 7.732 7.974 7.346 7.974 0 +0.57(+7.70%)
Sep 19, 2013 7.548 7.829 7.403 7.403 0 +0.11(+1.46%)
Sep 18, 2013 7.461 7.688 7.297 7.297 0 -0.05(-0.66%)
Sep 17, 2013 7.577 7.974 7.307 7.345 0 -0.39(-5.00%)
Sep 16, 2013 7.780 7.906 7.558 7.732 0 -0.05(-0.62%)
Sep 13, 2013 9.607 9.607 7.780 7.780 0 -0.10(-1.23%)
Sep 12, 2013 7.597 8.698 7.510 7.877 0 +0.30(+3.95%)
Sep 11, 2013 7.703 7.713 7.307 7.577 0 +0.18(+2.48%)
Sep 10, 2013 7.500 7.519 7.394 7.394 0 +0.08(+1.06%)
Sep 09, 2013 7.761 7.761 7.249 7.316 0 -0.43(-5.61%)
Sep 06, 2013 7.539 8.505 7.539 7.751 0 +0.26(+3.48%)
Sep 05, 2013 7.287 7.490 7.200 7.490 0 +0.06(+0.78%)
Sep 04, 2013 7.297 7.442 7.171 7.432 0 +0.09(+1.18%)
Sep 03, 2013 7.336 7.423 7.336 7.345 0 +0.05(+0.66%)
Aug 30, 2013 7.249 7.442 7.249 7.297 0 -0.01(-0.13%)
Aug 29, 2013 7.171 7.307 7.162 7.307 0 +0.08(+1.07%)
Aug 28, 2013 7.249 7.249 6.959 7.229 0 -0.02(-0.27%)
Aug 27, 2013 7.249 7.249 7.249 7.249 0 +0.07(+0.94%)
Aug 23, 2013 7.055 7.181 7.181 7.181 1,758 +0.22(+3.19%)
Aug 22, 2013 7.162 7.200 6.534 6.959 0 -0.29(-4.00%)
Aug 21, 2013 7.123 7.249 7.104 7.249 0 -0.03(-0.40%)
Aug 20, 2013 7.181 7.278 7.181 7.278 0 +0.09(+1.21%)
Aug 15, 2013 7.191 7.191 7.191 7.191 1,965 -0.15(-2.11%)
Aug 14, 2013 7.345 7.345 7.345 7.345 0 +0.01(+0.13%)
Aug 12, 2013 7.152 7.336 7.336 7.336 10,139 +0.23(+3.27%)
Aug 09, 2013 7.142 7.152 7.026 7.104 1,240 +0.05(+0.68%)
Aug 08, 2013 7.142 7.142 7.055 7.055 620 -0.10(-1.35%)
Aug 07, 2013 7.094 7.152 7.094 7.152 1,250 +0.14(+1.93%)
Aug 06, 2013 7.152 7.152 7.017 7.017 2,487 -0.14(-1.89%)
Aug 05, 2013 7.152 7.152 7.084 7.152 956 -0.06(-0.80%)
Aug 02, 2013 7.046 7.210 7.046 7.210 206 -0.04(-0.53%)
Aug 01, 2013 7.026 7.249 6.997 7.249 1,312 +0.24(+3.45%)
Jul 31, 2013 7.210 7.210 7.007 7.007 0 -0.14(-1.89%)
Jul 30, 2013 7.249 7.249 7.142 7.142 0 +0.03(+0.41%)
Jul 29, 2013 7.104 7.152 7.075 7.113 0 -0.02(-0.27%)
Jul 26, 2013 7.055 7.133 7.055 7.133 0 +0.03(+0.41%)
Jul 25, 2013 7.075 7.171 7.007 7.104 0 +0.10(+1.38%)
Jul 24, 2013 7.055 7.055 6.911 7.007 0 +0.00(+0.00%)
Jul 23, 2013 6.910 7.007 6.910 7.007 0 +0.11(+1.53%)
Jul 22, 2013 6.572 6.910 6.408 6.901 0 -0.20(-2.85%)
Jul 19, 2013 6.456 7.104 6.456 7.104 0 +0.44(+6.68%)
Jul 18, 2013 6.497 6.659 6.369 6.659 0 +0.15(+2.23%)
Jul 17, 2013 6.292 6.514 6.292 6.514 517 +0.18(+2.90%)
Jul 16, 2013 6.350 6.350 6.224 6.331 0 +0.01(+0.15%)
Jul 15, 2013 6.234 6.321 6.186 6.321 0 +0.14(+2.35%)
Jul 12, 2013 6.321 6.823 6.176 6.176 0 -0.15(-2.44%)
Jul 11, 2013 6.331 6.707 6.331 6.331 0 +0.04(+0.61%)
Jul 10, 2013 6.408 6.553 6.292 6.292 0 -0.20(-3.12%)
Jul 09, 2013 6.659 6.688 6.282 6.495 0 -0.19(-2.89%)
Jul 08, 2013 6.765 6.814 6.476 6.688 0 -0.13(-1.84%)
Jul 05, 2013 6.988 6.988 6.804 6.814 0 -0.18(-2.60%)
Jul 03, 2013 6.910 7.238 6.910 6.995 0 +0.08(+1.09%)
Jul 02, 2013 6.910 6.978 6.910 6.920 0 -0.01(-0.14%)
Jul 01, 2013 7.036 7.036 6.910 6.930 0 +0.06(+0.84%)
Jun 28, 2013 6.988 7.017 6.814 6.872 1,098 -0.14(-1.93%)
Jun 27, 2013 6.910 7.007 6.765 7.007 0 +0.03(+0.42%)
Jun 26, 2013 6.920 6.978 6.910 6.978 0 -0.02(-0.28%)
Jun 25, 2013 6.959 7.007 6.930 6.997 0 +0.03(+0.42%)
Jun 21, 2013 6.968 6.968 6.968 6.968 0 +0.01(+0.14%)
Jun 20, 2013 7.007 7.007 6.959 6.959 0 +0.00(+0.00%)
Jun 19, 2013 6.968 6.997 6.959 6.959 0 -0.05(-0.69%)
Jun 18, 2013 6.959 7.028 6.959 7.007 0 +0.05(+0.69%)
Jun 17, 2013 6.881 6.959 6.881 6.959 0 -0.02(-0.28%)
Jun 14, 2013 6.959 7.017 6.959 6.978 0 +0.02(+0.28%)
Jun 11, 2013 6.959 6.959 6.959 6.959 0 -0.01(-0.14%)
Jun 10, 2013 6.968 6.968 6.968 6.968 0 +0.00(+0.00%)
Jun 07, 2013 7.027 7.113 6.968 6.968 0 -0.05(-0.69%)
Jun 06, 2013 7.133 7.239 6.920 7.017 0 -0.22(-3.07%)
Jun 05, 2013 6.881 7.239 6.881 7.239 0 +0.36(+5.20%)
Jun 04, 2013 6.968 6.968 6.881 6.881 0 -0.03(-0.42%)
Jun 03, 2013 6.997 6.997 6.765 6.910 9,790 -0.23(-3.25%)
May 31, 2013 7.142 7.142 7.142 7.142 310 -0.01(-0.14%)
May 30, 2013 7.152 7.152 7.152 7.152 0 -0.05(-0.67%)
May 29, 2013 7.200 7.200 7.200 7.200 140 -0.05(-0.67%)
May 28, 2013 7.229 7.249 7.209 7.249 7,190 +0.14(+1.91%)
May 24, 2013 7.036 7.113 7.036 7.113 0 +0.01(+0.13%)
May 23, 2013 7.104 7.104 7.104 7.104 0 -0.13(-1.74%)
May 22, 2013 7.210 7.237 7.200 7.229 0 +0.02(+0.27%)
May 21, 2013 7.200 7.210 7.200 7.210 0 +0.00(+0.06%)
May 20, 2013 7.200 7.326 7.200 7.205 0 -0.03(-0.46%)
May 17, 2013 7.181 7.239 7.065 7.239 0 -0.01(-0.13%)
May 16, 2013 7.249 7.287 7.200 7.249 6,912 -0.14(-1.96%)
May 15, 2013 7.394 7.394 7.394 7.394 0 +0.05(+0.66%)
May 13, 2013 7.249 7.345 7.249 7.345 0 +0.00(+0.01%)
May 10, 2013 7.345 7.345 7.344 7.344 0 +0.00(+0.05%)
May 09, 2013 7.007 7.341 7.007 7.341 0 +0.09(+1.27%)
May 08, 2013 7.210 7.249 7.210 7.249 0 +0.00(+0.00%)
May 07, 2013 7.123 7.249 7.008 7.249 0 +0.09(+1.21%)
May 06, 2013 7.046 7.210 7.017 7.162 0 -0.08(-1.07%)
May 03, 2013 7.249 7.249 7.229 7.239 0 +0.01(+0.13%)
May 02, 2013 7.239 7.239 7.055 7.229 0 +0.00(+0.00%)
May 01, 2013 7.191 7.249 7.056 7.229 0 +0.06(+0.81%)
Apr 30, 2013 7.249 7.249 7.152 7.171 0 +0.00(+0.05%)
Apr 29, 2013 7.307 7.307 7.055 7.168 25,742 -0.08(-1.11%)
Apr 26, 2013 7.384 7.384 7.202 7.249 15,943 +0.00(+0.00%)
Apr 25, 2013 7.133 7.577 7.133 7.249 5,875 +0.21(+3.02%)
Apr 24, 2013 7.442 7.510 7.026 7.036 0 -0.31(-4.21%)
Apr 23, 2013 7.200 7.510 7.017 7.345 9,895 +0.31(+4.40%)
Apr 22, 2013 6.630 7.568 6.534 7.036 42,496 +0.13(+1.82%)
Apr 19, 2013 6.543 6.930 5.954 6.910 2,482 +0.48(+7.52%)
Apr 18, 2013 6.137 6.775 6.136 6.427 38,804 +0.31(+5.06%)
Apr 17, 2013 6.012 6.118 5.992 6.118 9,846 +0.17(+2.93%)
Apr 16, 2013 5.992 5.992 5.925 5.944 3,326 +0.05(+0.82%)
Apr 15, 2013 5.702 5.944 5.702 5.896 7,173 +0.14(+2.35%)
Apr 12, 2013 5.847 5.847 5.702 5.760 4,599 -0.21(-3.56%)
Apr 11, 2013 5.702 5.973 5.702 5.973 724 +0.13(+2.15%)
Apr 10, 2013 5.857 5.857 5.847 5.847 6,180 -0.14(-2.42%)
Apr 09, 2013 6.012 6.012 5.878 5.992 3,156 +0.03(+0.48%)
Apr 08, 2013 5.864 6.012 5.864 5.963 5,690 +0.12(+1.98%)
Apr 05, 2013 5.896 6.002 5.847 5.847 8,527 +0.04(+0.67%)
Apr 04, 2013 5.915 6.012 5.809 5.809 2,127 -0.12(-1.96%)
Apr 03, 2013 5.896 5.925 5.886 5.925 1,130 +0.03(+0.49%)
Apr 02, 2013 5.838 5.992 5.751 5.896 10,426 +0.06(+0.99%)
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.