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

Hopfed Bancorp Inc (NQ: HFBC )

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 (%)
Apr 30, 2009 8.015 8.015 8.015 8.015 0 -0.21(-2.57%)
Apr 28, 2009 7.508 8.226 8.226 8.226 3,674 +1.00(+13.88%)
Apr 24, 2009 7.223 7.223 7.223 7.223 0 +0.14(+1.93%)
Apr 23, 2009 7.163 7.171 7.087 7.087 5,215 -0.08(-1.06%)
Apr 21, 2009 7.163 7.163 7.163 7.163 237 +0.24(+3.54%)
Apr 20, 2009 6.918 6.918 6.918 6.918 982 +0.04(+0.59%)
Apr 17, 2009 7.163 7.163 6.876 6.877 1,532 -0.22(-3.07%)
Apr 16, 2009 6.943 7.255 6.943 7.095 1,540 +0.24(+3.44%)
Apr 15, 2009 7.804 7.804 6.859 6.859 11,504 -0.94(-12.11%)
Apr 14, 2009 7.804 7.804 7.804 7.804 1,303 -0.39(-4.76%)
Apr 09, 2009 8.226 8.194 8.194 8.194 1,896 +0.01(+0.12%)
Apr 07, 2009 7.660 8.226 7.660 8.183 1,896 -0.04(-0.51%)
Apr 01, 2009 8.226 8.226 8.226 8.226 118 +0.00(+0.00%)
Mar 30, 2009 8.226 8.226 8.226 8.226 592 +0.00(+0.00%)
Mar 26, 2009 8.226 8.226 8.217 8.226 2,904 +0.11(+1.35%)
Mar 20, 2009 8.116 8.116 8.116 8.116 0 +0.19(+2.36%)
Mar 18, 2009 7.922 7.929 7.922 7.929 592 +0.16(+2.04%)
Mar 17, 2009 7.770 7.770 7.770 7.770 572 -0.43(-5.21%)
Mar 09, 2009 8.200 8.197 8.197 8.197 0 +0.00(+0.00%)
Mar 06, 2009 8.197 8.197 8.197 8.197 118 +0.01(+0.16%)
Mar 03, 2009 7.930 8.183 8.183 8.183 4,504 +0.25(+3.19%)
Mar 02, 2009 7.593 8.428 7.593 7.930 7,605 -0.03(-0.32%)
Feb 27, 2009 7.888 7.956 7.888 7.956 1,659 +0.57(+7.77%)
Feb 26, 2009 7.407 7.416 7.382 7.382 355 -0.59(-7.41%)
Feb 24, 2009 7.593 7.972 7.972 7.972 2,489 +0.00(+0.00%)
Feb 23, 2009 7.905 7.972 7.905 7.972 1,185 +0.59(+7.93%)
Feb 20, 2009 7.382 7.387 7.382 7.387 427 -0.21(-2.71%)
Feb 19, 2009 7.838 7.846 7.593 7.593 1,664 -0.25(-3.23%)
Feb 18, 2009 7.846 7.846 7.846 7.846 232 -0.19(-2.41%)
Feb 13, 2009 8.673 8.040 8.040 8.040 5,808 +0.03(+0.32%)
Feb 12, 2009 8.015 8.015 8.015 8.015 1,659 +0.17(+2.15%)
Feb 11, 2009 9.381 9.381 7.846 7.846 237 -0.01(-0.11%)
Feb 10, 2009 7.854 7.854 7.854 7.854 0 +0.00(+0.00%)
Feb 09, 2009 7.854 7.854 7.854 7.854 592 +0.47(+6.40%)
Feb 06, 2009 7.382 7.382 7.382 7.382 0 +0.00(+0.00%)
Feb 05, 2009 7.382 7.382 7.382 7.382 266 -0.42(-5.40%)
Feb 04, 2009 7.804 7.804 7.804 7.804 118 +0.42(+5.71%)
Feb 03, 2009 8.293 8.293 7.171 7.382 2,058 -0.80(-9.79%)
Jan 30, 2009 8.386 8.183 8.183 8.183 355 -0.36(-4.24%)
Jan 29, 2009 7.922 8.909 7.213 8.546 3,668 +0.64(+8.11%)
Jan 27, 2009 8.352 7.905 7.905 7.905 3,555 -1.78(-18.38%)
Jan 26, 2009 9.685 9.685 9.685 9.685 699 +1.21(+14.34%)
Jan 23, 2009 8.487 8.487 8.310 8.470 3,314 -1.44(-14.55%)
Jan 22, 2009 9.913 9.913 9.913 9.913 2,133 +1.60(+19.29%)
Jan 21, 2009 9.702 9.702 8.310 8.310 1,559 -1.81(-17.92%)
Jan 16, 2009 10.12 10.12 10.12 10.12 237 +0.00(+0.00%)
Jan 15, 2009 10.12 10.12 9.955 10.12 533 +0.00(+0.00%)
Jan 14, 2009 10.12 10.12 10.12 10.12 461 -0.21(-2.04%)
Jan 13, 2009 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Jan 12, 2009 10.21 10.33 10.21 10.33 3,573 +0.10(+0.99%)
Jan 09, 2009 10.54 10.54 10.23 10.23 1,777 +1.88(+22.53%)
Jan 08, 2009 8.352 8.352 8.352 8.352 118 +0.13(+1.64%)
Jan 07, 2009 9.069 9.095 8.217 8.217 5,182 -0.89(-9.81%)
Jan 06, 2009 9.111 9.111 9.111 9.111 474 -0.17(-1.82%)
Jan 05, 2009 9.280 9.280 9.280 9.280 0 +0.00(+0.00%)
Jan 02, 2009 7.525 9.280 7.112 9.280 13,308 +0.85(+10.11%)
Dec 31, 2008 9.111 9.280 7.492 8.428 15,001 -0.74(-8.06%)
Dec 26, 2008 9.170 9.167 9.167 9.167 237 +0.10(+1.08%)
Dec 23, 2008 9.459 9.459 9.069 9.069 355 -0.21(-2.27%)
Dec 22, 2008 9.280 9.280 9.280 9.280 829 -0.21(-2.22%)
Dec 18, 2008 9.069 9.491 9.491 9.491 2,015 +0.00(+0.00%)
Dec 17, 2008 9.462 9.491 9.289 9.491 2,171 +0.00(+0.00%)
Dec 15, 2008 9.491 9.491 9.491 9.491 118 +0.00(+0.00%)
Dec 08, 2008 8.858 9.491 9.491 9.491 237 +0.01(+0.09%)
Dec 05, 2008 9.483 9.483 9.483 9.483 237 +0.28(+3.02%)
Dec 04, 2008 9.280 9.280 9.196 9.204 1,659 -0.28(-2.94%)
Dec 03, 2008 9.457 9.491 8.690 9.483 5,337 +1.05(+12.40%)
Dec 02, 2008 8.408 8.437 8.408 8.436 1,603 +0.42(+5.26%)
Dec 01, 2008 8.023 8.023 8.015 8.015 779 -0.42(-5.00%)
Nov 26, 2008 8.462 8.437 8.437 8.437 6,282 -0.42(-4.76%)
Nov 25, 2008 8.858 8.858 8.732 8.858 1,945 +0.63(+7.69%)
Nov 24, 2008 8.040 8.226 8.040 8.226 829 +0.00(+0.00%)
Nov 21, 2008 7.433 8.226 7.407 8.226 1,712 +0.21(+2.63%)
Nov 20, 2008 8.015 8.858 8.015 8.015 2,552 -0.08(-1.04%)
Nov 19, 2008 8.015 8.479 8.015 8.099 1,713 -0.38(-4.48%)
Nov 18, 2008 8.563 8.563 8.479 8.479 1,488 -0.08(-0.99%)
Nov 17, 2008 8.563 8.567 8.563 8.563 2,365 -0.72(-7.73%)
Nov 13, 2008 9.491 9.280 9.280 9.280 2,607 -0.21(-2.22%)
Nov 11, 2008 9.491 9.491 9.491 9.491 118 -1.05(-10.00%)
Nov 07, 2008 9.491 10.55 10.55 10.55 3,318 +1.05(+11.11%)
Nov 05, 2008 9.491 9.491 9.491 9.491 0 +0.00(+0.00%)
Nov 03, 2008 9.491 9.491 9.491 9.491 829 -0.80(-7.79%)
Oct 30, 2008 9.449 10.29 10.29 10.29 474 +1.01(+10.91%)
Oct 28, 2008 9.280 9.280 9.280 9.280 118 +0.00(+0.00%)
Oct 27, 2008 8.900 9.280 8.900 9.280 4,741 -0.21(-2.22%)
Oct 24, 2008 8.437 9.491 8.437 9.491 457 +0.21(+2.27%)
Oct 23, 2008 9.280 9.280 9.280 9.280 0 +0.00(+0.00%)
Oct 22, 2008 9.280 9.280 9.280 9.280 1,725 +0.00(+0.00%)
Oct 21, 2008 9.280 9.280 9.280 9.280 592 -0.21(-2.22%)
Oct 20, 2008 9.491 9.491 9.491 9.491 456 +0.00(+0.00%)
Oct 17, 2008 9.491 9.491 9.491 9.491 1,346 +0.00(+0.00%)
Oct 16, 2008 9.491 9.491 9.491 9.491 0 +0.00(+0.00%)
Oct 15, 2008 9.322 9.491 9.322 9.491 1,303 +0.08(+0.90%)
Oct 14, 2008 9.318 9.407 9.318 9.407 3,793 +0.27(+2.95%)
Oct 13, 2008 9.137 9.137 9.137 9.137 296 -1.82(-16.63%)
Oct 10, 2008 8.858 10.96 8.858 10.96 4,510 +2.10(+23.71%)
Oct 09, 2008 9.702 9.702 8.858 8.858 668 -0.84(-8.62%)
Oct 06, 2008 9.694 9.694 9.694 9.694 711 +0.41(+4.45%)
Oct 03, 2008 9.466 10.09 9.280 9.280 2,678 +0.00(+0.00%)
Oct 02, 2008 8.555 9.491 8.555 9.280 711 -0.18(-1.87%)
Oct 01, 2008 9.466 9.466 9.457 9.457 1,066 -0.02(-0.18%)
Sep 30, 2008 9.449 9.516 9.398 9.474 3,694 -0.64(-6.34%)
Sep 29, 2008 9.390 11.68 9.390 10.12 8,966 +0.67(+7.05%)
Sep 26, 2008 9.474 9.474 9.449 9.449 4,622 -0.10(-1.06%)
Sep 25, 2008 9.550 9.618 9.550 9.550 6,953 +0.00(+0.00%)
Sep 24, 2008 9.533 9.550 9.533 9.550 2,486 +0.05(+0.53%)
Sep 23, 2008 9.997 9.997 9.499 9.499 1,303 -0.22(-2.26%)
Sep 22, 2008 9.601 9.719 9.601 9.719 2,695 -0.30(-3.03%)
Sep 19, 2008 9.955 10.02 9.618 10.02 5,274 +0.53(+5.60%)
Sep 18, 2008 9.911 9.911 9.491 9.491 2,146 -0.13(-1.32%)
Sep 17, 2008 9.618 9.618 9.618 9.618 0 +0.00(+0.00%)
Sep 16, 2008 9.618 9.618 9.618 9.618 1,185 +0.00(+0.00%)
Sep 15, 2008 10.01 10.01 9.618 9.618 1,776 -0.09(-0.94%)
Sep 11, 2008 9.710 9.709 9.709 9.709 237 -0.02(-0.19%)
Sep 09, 2008 10.02 9.727 9.727 9.727 1,066 +0.02(+0.22%)
Sep 08, 2008 10.01 10.04 9.702 9.706 770 -0.33(-3.32%)
Sep 04, 2008 9.904 10.04 10.04 10.04 2,370 +0.03(+0.29%)
Sep 03, 2008 10.01 10.01 10.01 10.01 118 +0.33(+3.45%)
Sep 02, 2008 10.04 10.04 9.677 9.677 1,924 -0.32(-3.21%)
Aug 27, 2008 10.04 9.997 9.997 9.997 10,312 -0.04(-0.42%)
Aug 26, 2008 10.04 10.04 10.04 10.04 4,978 +0.01(+0.08%)
Aug 25, 2008 9.904 10.04 9.904 10.03 4,462 +0.33(+3.39%)
Aug 19, 2008 9.744 9.702 9.702 9.702 6,637 -0.25(-2.54%)
Aug 18, 2008 9.989 9.989 9.955 9.955 2,726 +0.00(+0.00%)
Aug 15, 2008 9.955 9.955 9.955 9.955 1,540 -0.03(-0.34%)
Aug 14, 2008 9.989 9.989 9.989 9.989 118 +0.01(+0.08%)
Aug 13, 2008 9.980 9.980 9.980 9.980 0 +0.00(+0.00%)
Aug 12, 2008 9.980 9.980 9.980 9.980 0 +0.00(+0.00%)
Aug 11, 2008 9.980 9.980 9.980 9.980 0 +0.00(+0.00%)
Aug 08, 2008 10.12 10.12 9.980 9.980 325 -0.35(-3.35%)
Aug 07, 2008 9.972 10.38 9.972 10.33 1,440 +0.33(+3.29%)
Aug 06, 2008 9.992 9.997 9.992 9.997 320 -0.18(-1.74%)
Aug 05, 2008 10.17 10.17 10.17 10.17 0 +0.00(+0.00%)
Aug 04, 2008 10.37 10.37 9.989 10.17 474 +0.16(+1.60%)
Aug 01, 2008 10.01 10.01 10.01 10.01 579 -0.32(-3.10%)
Jul 31, 2008 10.33 10.33 10.33 10.33 829 -0.04(-0.41%)
Jul 30, 2008 10.13 10.53 9.499 10.38 18,134 +0.44(+4.41%)
Jul 29, 2008 9.938 9.964 9.913 9.938 7,109 -1.03(-9.38%)
Jul 28, 2008 10.97 10.97 10.97 10.97 118 +0.00(+0.00%)
Jul 25, 2008 9.491 10.97 9.474 10.97 6,602 +1.49(+15.76%)
Jul 24, 2008 9.474 9.474 9.474 9.474 711 -0.02(-0.18%)
Jul 23, 2008 9.491 9.491 9.491 9.491 237 -0.17(-1.79%)
Jul 22, 2008 9.677 9.677 9.634 9.664 2,880 -0.86(-8.21%)
Jul 21, 2008 9.634 10.54 9.634 10.53 2,254 +0.94(+9.86%)
Jul 18, 2008 9.947 9.947 9.289 9.584 4,459 -0.52(-5.18%)
Jul 17, 2008 9.723 10.12 9.723 10.11 1,179 +0.19(+1.96%)
Jul 16, 2008 9.913 9.913 9.913 9.913 355 +0.55(+5.86%)
Jul 15, 2008 9.365 9.365 9.365 9.365 0 +0.00(+0.00%)
Jul 14, 2008 9.365 9.365 9.365 9.365 3,450 -0.76(-7.50%)
Jul 11, 2008 11.80 11.80 9.322 10.12 6,904 -1.23(-10.85%)
Jul 10, 2008 11.36 11.36 11.36 11.36 0 +0.00(+0.00%)
Jul 09, 2008 10.45 11.68 10.45 11.36 367 +0.90(+8.64%)
Jul 08, 2008 10.46 10.46 10.45 10.45 1,329 -0.02(-0.16%)
Jul 07, 2008 11.11 11.14 10.47 10.47 8,548 -0.65(-5.84%)
Jul 04, 2008 11.61 11.61 11.10 11.12 2,489 +0.00(+0.00%)
Jul 03, 2008 11.61 11.61 11.10 11.12 2,489 -0.68(-5.79%)
Jul 02, 2008 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Jul 01, 2008 11.81 11.81 11.80 11.80 3,420 +0.19(+1.60%)
Jun 30, 2008 11.62 11.62 11.62 11.62 877 -0.24(-1.99%)
Jun 27, 2008 11.85 11.85 11.85 11.85 374 -0.03(-0.28%)
Jun 26, 2008 11.89 11.89 11.89 11.89 0 +0.00(+0.00%)
Jun 25, 2008 11.89 11.89 11.89 11.89 284 -0.01(-0.07%)
Jun 24, 2008 11.90 11.90 11.90 11.90 0 +0.00(+0.00%)
Jun 23, 2008 11.88 11.90 11.86 11.90 3,322 +0.59(+5.22%)
Jun 20, 2008 11.88 11.88 11.13 11.30 1,938 -0.32(-2.76%)
Jun 19, 2008 11.63 11.63 11.63 11.63 118 +0.24(+2.07%)
Jun 18, 2008 11.36 11.90 11.09 11.39 7,614 -0.83(-6.77%)
Jun 17, 2008 12.22 12.22 12.22 12.22 0 +0.00(+0.00%)
Jun 16, 2008 12.17 12.22 12.17 12.22 1,303 +0.14(+1.19%)
Jun 13, 2008 12.16 12.16 11.89 12.07 1,185 +0.40(+3.40%)
Jun 12, 2008 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
Jun 11, 2008 11.71 11.71 11.39 11.68 6,519 -0.37(-3.08%)
Jun 10, 2008 11.97 12.23 11.68 12.05 9,782 +0.36(+3.10%)
Jun 09, 2008 11.73 11.73 11.68 11.68 2,330 -0.01(-0.07%)
Jun 06, 2008 11.69 11.69 11.69 11.69 0 +0.00(+0.00%)
Jun 05, 2008 11.69 11.69 11.69 11.69 0 +0.00(+0.00%)
Jun 04, 2008 11.69 11.69 11.69 11.69 877 +0.01(+0.07%)
Jun 03, 2008 11.68 11.68 11.68 11.68 178 -0.19(-1.60%)
Jun 02, 2008 11.89 11.90 11.68 11.87 1,956 -0.01(-0.11%)
May 30, 2008 11.89 11.89 11.89 11.89 0 +0.00(+0.00%)
May 29, 2008 11.81 11.89 11.68 11.89 11,177 -0.01(-0.07%)
May 28, 2008 11.90 11.90 11.90 11.90 0 +0.00(+0.00%)
May 27, 2008 11.90 11.90 11.90 11.90 695 +0.07(+0.57%)
May 26, 2008 11.83 11.83 11.83 11.83 0 +0.00(+0.00%)
May 23, 2008 11.83 11.83 11.83 11.83 0 +0.00(+0.00%)
May 22, 2008 11.83 11.83 11.83 11.83 137 -0.40(-3.31%)
May 21, 2008 12.23 12.23 12.23 12.23 0 +0.00(+0.00%)
May 20, 2008 12.23 12.23 12.23 12.23 0 +0.00(+0.00%)
May 19, 2008 12.17 12.23 12.17 12.23 1,422 +0.72(+6.23%)
May 16, 2008 11.48 11.52 11.47 11.52 1,384 -0.50(-4.14%)
May 15, 2008 12.01 12.01 12.01 12.01 0 +0.00(+0.00%)
May 14, 2008 12.01 12.01 12.01 12.01 0 +0.00(+0.00%)
May 13, 2008 12.01 12.01 12.01 12.01 0 +0.00(+0.00%)
May 12, 2008 12.01 12.01 12.01 12.01 0 +0.00(+0.00%)
May 09, 2008 12.01 12.01 12.01 12.01 0 +0.00(+0.00%)
May 08, 2008 12.01 12.01 12.01 12.01 0 +0.00(+0.00%)
May 07, 2008 12.02 12.02 12.01 12.01 1,540 -0.01(-0.07%)
May 06, 2008 12.02 12.17 11.39 12.02 1,540 +0.00(+0.00%)
May 05, 2008 12.02 12.02 12.02 12.02 1,185 +0.00(+0.00%)
May 02, 2008 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
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.