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, 2012 8.045 8.072 7.910 7.919 2,419 -0.17(-2.12%)
Apr 27, 2012 7.910 8.090 7.910 8.090 7,134 +0.05(+0.67%)
Apr 26, 2012 7.702 8.045 7.666 8.036 18,536 +0.13(+1.60%)
Apr 25, 2012 8.027 8.027 7.910 7.910 1,913 -0.09(-1.13%)
Apr 24, 2012 7.819 8.036 7.819 8.000 3,100 +0.18(+2.31%)
Apr 20, 2012 7.901 7.819 7.819 7.819 1,106 -0.00(-0.00%)
Apr 19, 2012 7.657 7.819 7.657 7.819 841 -0.18(-2.26%)
Apr 18, 2012 8.009 8.027 7.810 8.000 3,381 -0.03(-0.33%)
Apr 17, 2012 7.883 8.027 7.846 8.026 1,924 +0.10(+1.24%)
Apr 16, 2012 7.928 7.955 7.295 7.928 28,054 +0.00(+0.00%)
Apr 13, 2012 7.937 7.937 7.928 7.928 442 +0.05(+0.69%)
Apr 12, 2012 7.657 8.036 7.629 7.873 9,780 +0.18(+2.35%)
Apr 11, 2012 7.548 7.711 7.548 7.693 3,002 -0.08(-1.05%)
Apr 10, 2012 8.172 8.181 7.605 7.774 3,469 -0.23(-2.82%)
Apr 09, 2012 7.747 8.000 7.747 8.000 3,084 +0.18(+2.25%)
Apr 05, 2012 7.946 7.955 7.824 7.824 3,539 -0.13(-1.65%)
Apr 04, 2012 7.955 7.955 7.753 7.955 2,157 -0.08(-1.01%)
Apr 03, 2012 7.593 8.090 7.476 8.036 12,724 +0.43(+5.71%)
Apr 02, 2012 7.638 7.648 7.584 7.602 28,124 +0.03(+0.36%)
Mar 30, 2012 7.910 8.000 7.575 7.575 4,393 -0.14(-1.76%)
Mar 29, 2012 7.711 7.711 7.711 7.711 663 -0.20(-2.51%)
Mar 28, 2012 7.837 7.910 7.548 7.910 6,305 +0.01(+0.11%)
Mar 23, 2012 7.450 7.901 7.901 7.901 776 -0.13(-1.57%)
Mar 22, 2012 8.027 8.027 8.027 8.027 110 -0.02(-0.22%)
Mar 21, 2012 8.081 8.081 8.045 8.045 554 -0.03(-0.34%)
Mar 20, 2012 7.910 8.072 7.792 8.072 3,202 +0.17(+2.17%)
Mar 19, 2012 7.621 7.901 7.621 7.901 4,268 -0.05(-0.68%)
Mar 16, 2012 8.018 8.108 7.955 7.955 19,776 +0.01(+0.11%)
Mar 15, 2012 7.756 8.018 7.756 7.946 7,743 -0.05(-0.68%)
Mar 14, 2012 7.910 8.000 7.910 8.000 8,191 +0.18(+2.31%)
Mar 13, 2012 7.711 7.892 7.711 7.819 15,710 +0.10(+1.28%)
Mar 12, 2012 7.765 7.765 7.621 7.720 1,004 +0.01(+0.12%)
Mar 09, 2012 7.774 7.774 7.459 7.711 4,000 +0.00(+0.00%)
Mar 08, 2012 7.657 7.711 7.621 7.711 13,766 +0.09(+1.18%)
Mar 07, 2012 7.603 7.630 7.603 7.621 1,161 +0.04(+0.48%)
Mar 06, 2012 7.459 7.585 7.459 7.585 6,546 -0.06(-0.83%)
Mar 05, 2012 7.648 7.648 7.648 7.648 554 -0.01(-0.12%)
Mar 02, 2012 7.648 7.666 7.585 7.657 4,847 +0.05(+0.59%)
Mar 01, 2012 7.612 7.612 7.612 7.612 221 +0.08(+1.08%)
Feb 29, 2012 7.450 7.666 7.450 7.531 5,304 +0.08(+1.09%)
Feb 28, 2012 7.450 7.493 7.450 7.450 576 -0.17(-2.25%)
Feb 24, 2012 7.666 7.621 7.621 7.621 2,882 +0.05(+0.60%)
Feb 22, 2012 7.477 7.576 7.576 7.576 332 -0.00(-0.00%)
Feb 21, 2012 7.621 7.621 7.450 7.576 3,252 -0.13(-1.64%)
Feb 17, 2012 7.711 7.711 7.495 7.702 1,840 +0.00(+0.00%)
Feb 15, 2012 7.594 7.702 7.702 7.702 8,981 +0.09(+1.18%)
Feb 14, 2012 7.486 7.612 7.486 7.612 1,767 +0.11(+1.44%)
Feb 13, 2012 7.504 7.533 7.441 7.504 2,121 -0.03(-0.36%)
Feb 10, 2012 7.477 7.603 7.441 7.531 7,325 +0.09(+1.21%)
Feb 09, 2012 7.396 7.441 7.359 7.441 3,989 +0.05(+0.61%)
Feb 08, 2012 7.432 7.441 7.215 7.396 7,622 +0.10(+1.36%)
Feb 07, 2012 7.170 7.296 7.134 7.296 17,037 +0.30(+4.35%)
Feb 06, 2012 6.990 7.125 6.990 6.992 18,438 +0.00(+0.03%)
Feb 03, 2012 7.089 7.089 6.990 6.990 4,449 -0.08(-1.15%)
Feb 02, 2012 7.071 7.071 7.071 7.071 221 +0.35(+5.23%)
Feb 01, 2012 6.890 6.972 6.557 6.719 7,530 -0.23(-3.25%)
Jan 31, 2012 6.421 7.197 6.421 6.945 11,041 +0.66(+10.47%)
Jan 30, 2012 6.070 6.313 6.070 6.286 53,435 +0.39(+6.58%)
Jan 27, 2012 6.043 6.043 5.898 5.898 6,178 -0.10(-1.65%)
Jan 26, 2012 6.033 6.033 5.907 5.998 3,397 +0.00(+0.08%)
Jan 25, 2012 6.088 6.088 5.993 5.993 5,775 -0.00(-0.08%)
Jan 24, 2012 6.043 6.180 5.998 5.998 2,457 -0.09(-1.48%)
Jan 23, 2012 6.223 6.223 6.088 6.088 4,249 -0.05(-0.74%)
Jan 19, 2012 6.061 6.133 6.133 6.133 18,849 +0.10(+1.64%)
Jan 18, 2012 6.214 6.214 5.998 6.034 8,135 -0.10(-1.62%)
Jan 17, 2012 6.268 6.268 6.133 6.133 906 -0.13(-2.12%)
Jan 13, 2012 6.241 6.268 6.196 6.266 5,306 +0.02(+0.25%)
Jan 12, 2012 6.313 6.313 6.250 6.250 221 -0.06(-1.00%)
Jan 11, 2012 6.241 6.313 6.232 6.313 2,550 +0.10(+1.60%)
Jan 10, 2012 6.133 6.232 6.133 6.214 7,676 +0.22(+3.61%)
Jan 09, 2012 5.998 5.998 5.998 5.998 251 +0.02(+0.30%)
Jan 06, 2012 6.007 6.043 5.971 5.980 1,925 +0.07(+1.11%)
Jan 05, 2012 6.025 6.043 5.914 5.914 5,363 -0.13(-2.13%)
Jan 03, 2012 5.898 6.043 6.043 6.043 5,765 +0.23(+3.88%)
Dec 30, 2011 5.862 5.862 5.817 5.817 10,685 -0.09(-1.53%)
Dec 29, 2011 5.862 6.214 5.862 5.907 9,738 +0.05(+0.77%)
Dec 28, 2011 5.853 5.898 5.736 5.862 21,712 +0.02(+0.31%)
Dec 27, 2011 5.557 6.051 5.557 5.844 62,227 +0.40(+7.44%)
Dec 23, 2011 5.458 5.503 5.350 5.440 13,786 +0.04(+0.83%)
Dec 21, 2011 5.395 5.413 5.305 5.395 52,060 +0.04(+0.67%)
Dec 20, 2011 5.269 5.566 5.224 5.359 11,656 +0.05(+1.02%)
Dec 19, 2011 5.395 5.395 5.215 5.305 25,795 -0.05(-0.84%)
Dec 16, 2011 5.359 5.467 5.350 5.350 6,801 +0.00(+0.00%)
Dec 15, 2011 5.395 5.395 5.350 5.350 4,892 +0.00(+0.00%)
Dec 14, 2011 5.530 5.602 5.305 5.350 64,962 -0.13(-2.46%)
Dec 13, 2011 5.485 5.495 5.485 5.485 13,475 +0.00(+0.00%)
Dec 12, 2011 5.485 5.530 5.485 5.485 9,051 -0.02(-0.41%)
Dec 09, 2011 5.530 5.530 5.485 5.507 10,830 -0.04(-0.73%)
Dec 08, 2011 5.485 5.637 5.449 5.548 4,110 +0.04(+0.73%)
Dec 07, 2011 5.341 5.557 5.314 5.507 3,681 +0.11(+2.08%)
Dec 06, 2011 5.458 5.637 5.395 5.395 18,706 -0.06(-1.15%)
Dec 05, 2011 5.422 5.485 5.395 5.458 2,766 -0.13(-2.25%)
Dec 02, 2011 5.422 5.637 5.422 5.584 3,279 +0.14(+2.64%)
Dec 01, 2011 5.395 5.485 5.386 5.440 2,450 +0.00(+0.00%)
Nov 30, 2011 5.480 5.485 5.404 5.440 4,394 +0.04(+0.67%)
Nov 29, 2011 5.395 5.404 5.386 5.404 2,753 -0.01(-0.17%)
Nov 28, 2011 5.422 5.422 5.314 5.413 2,302 +0.06(+1.18%)
Nov 23, 2011 5.449 5.350 5.350 5.350 13,791 -0.18(-3.25%)
Nov 22, 2011 5.485 5.530 5.485 5.530 997 +0.04(+0.82%)
Nov 21, 2011 5.485 5.588 5.485 5.485 8,566 +0.02(+0.28%)
Nov 18, 2011 5.575 5.575 5.469 5.469 10,343 -0.02(-0.28%)
Nov 17, 2011 5.530 5.530 5.485 5.485 1,223 -0.04(-0.81%)
Nov 16, 2011 5.530 5.530 5.530 5.530 1,334 -0.08(-1.44%)
Nov 15, 2011 5.485 5.611 5.485 5.611 10,927 +0.04(+0.65%)
Nov 11, 2011 5.494 5.575 5.575 5.575 7,006 +0.08(+1.51%)
Nov 10, 2011 5.494 5.530 5.476 5.491 15,088 +0.01(+0.12%)
Nov 09, 2011 5.503 5.503 5.485 5.485 2,335 +0.00(+0.00%)
Nov 08, 2011 5.485 5.503 5.422 5.485 2,376 -0.02(-0.33%)
Nov 07, 2011 5.530 5.539 5.503 5.503 4,694 -0.04(-0.65%)
Nov 04, 2011 5.575 5.620 5.531 5.539 10,732 +0.05(+0.98%)
Nov 03, 2011 5.512 5.575 5.395 5.485 3,225 +0.04(+0.66%)
Nov 02, 2011 5.413 5.530 5.395 5.449 9,909 -0.04(-0.66%)
Nov 01, 2011 5.305 5.485 5.287 5.485 22,404 +0.06(+1.16%)
Oct 31, 2011 5.314 5.520 5.314 5.422 12,459 -0.02(-0.33%)
Oct 28, 2011 5.485 5.485 5.305 5.440 23,018 +0.04(+0.83%)
Oct 27, 2011 5.080 5.566 5.080 5.395 26,196 +0.47(+9.49%)
Oct 26, 2011 4.945 4.999 4.927 4.927 3,514 -0.06(-1.15%)
Oct 25, 2011 5.017 5.017 4.985 4.985 904 -0.04(-0.82%)
Oct 24, 2011 4.810 5.026 4.810 5.026 2,580 -0.03(-0.53%)
Oct 21, 2011 4.945 5.053 4.783 5.053 5,792 +0.07(+1.44%)
Oct 20, 2011 4.990 5.008 4.864 4.981 3,668 +0.02(+0.36%)
Oct 19, 2011 5.044 5.044 4.900 4.963 7,830 -0.04(-0.90%)
Oct 18, 2011 4.993 5.008 4.873 5.008 9,028 -0.00(-0.09%)
Oct 17, 2011 4.936 5.013 4.936 5.013 1,401 +0.06(+1.18%)
Oct 14, 2011 4.990 5.035 4.945 4.954 3,284 -0.04(-0.72%)
Oct 13, 2011 4.990 5.008 4.990 4.990 4,213 -0.00(-0.09%)
Oct 12, 2011 4.999 5.035 4.972 4.995 3,222 -0.04(-0.80%)
Oct 11, 2011 5.044 5.080 5.035 5.035 6,812 +0.05(+1.08%)
Oct 10, 2011 5.044 5.044 4.981 4.981 8,348 -0.10(-1.95%)
Oct 07, 2011 5.035 5.134 5.035 5.080 18,436 +0.04(+0.89%)
Oct 06, 2011 5.125 5.125 5.035 5.035 1,557 +0.00(+0.00%)
Oct 05, 2011 5.062 5.062 5.035 5.035 12,970 +0.00(+0.00%)
Oct 04, 2011 4.990 5.224 4.990 5.035 1,456 -0.04(-0.71%)
Oct 03, 2011 5.134 5.134 5.071 5.071 22,558 -0.08(-1.57%)
Sep 30, 2011 5.080 5.152 5.053 5.152 14,367 +0.05(+1.06%)
Sep 28, 2011 5.098 5.098 5.098 5.098 0 +0.04(+0.71%)
Sep 27, 2011 5.062 5.152 5.017 5.062 7,651 +0.04(+0.71%)
Sep 26, 2011 4.973 5.116 4.946 5.026 39,976 +0.14(+2.94%)
Sep 23, 2011 5.062 5.376 4.551 4.883 105,024 -0.32(-6.20%)
Sep 22, 2011 5.456 5.456 5.152 5.206 32,710 -0.30(-5.53%)
Sep 21, 2011 5.860 5.860 5.492 5.510 54,937 -0.37(-6.25%)
Sep 20, 2011 6.155 6.155 5.878 5.878 21,936 -0.26(-4.23%)
Sep 19, 2011 6.308 6.308 6.128 6.137 9,263 -0.18(-2.84%)
Sep 16, 2011 6.137 6.317 6.137 6.317 8,539 +0.00(+0.00%)
Sep 15, 2011 6.317 6.317 6.146 6.317 7,762 -0.09(-1.40%)
Sep 14, 2011 6.451 6.451 6.406 6.406 6,696 -0.04(-0.69%)
Sep 12, 2011 6.451 6.451 6.451 6.451 0 -0.13(-2.04%)
Sep 09, 2011 6.594 6.594 6.585 6.585 1,116 -0.12(-1.74%)
Sep 08, 2011 6.415 6.720 6.415 6.702 4,614 +0.12(+1.77%)
Sep 06, 2011 6.603 6.585 6.585 6.585 892 -0.04(-0.68%)
Sep 02, 2011 6.675 6.675 6.630 6.630 2,175 -0.08(-1.20%)
Aug 31, 2011 6.648 6.711 6.711 6.711 8,928 -0.01(-0.13%)
Aug 30, 2011 6.720 6.720 6.720 6.720 1,116 +0.04(+0.54%)
Aug 29, 2011 6.585 6.720 6.585 6.684 7,249 -0.04(-0.53%)
Aug 26, 2011 6.720 6.720 6.720 6.720 111 +0.17(+2.60%)
Aug 25, 2011 6.541 6.549 6.541 6.549 750 -0.15(-2.27%)
Aug 24, 2011 6.720 6.747 6.675 6.702 2,380 +0.02(+0.27%)
Aug 23, 2011 6.711 6.711 6.666 6.684 3,472 -0.04(-0.53%)
Aug 22, 2011 6.765 6.765 6.693 6.720 4,908 +0.02(+0.27%)
Aug 19, 2011 6.881 6.881 6.693 6.702 3,159 -0.03(-0.40%)
Aug 18, 2011 6.765 6.765 6.729 6.729 433 -0.08(-1.18%)
Aug 17, 2011 6.729 6.881 6.729 6.809 2,889 -0.04(-0.65%)
Aug 16, 2011 6.899 6.899 6.720 6.854 17,316 -0.06(-0.80%)
Aug 15, 2011 6.809 7.033 6.809 6.910 5,932 +0.10(+1.47%)
Aug 12, 2011 6.899 6.899 6.720 6.809 5,273 -0.02(-0.26%)
Aug 11, 2011 6.693 6.944 6.281 6.827 18,567 -0.09(-1.30%)
Aug 10, 2011 6.917 6.917 6.917 6.917 111 +0.07(+1.05%)
Aug 09, 2011 6.505 6.845 6.505 6.845 2,048 +0.12(+1.73%)
Aug 08, 2011 6.899 6.989 6.675 6.729 11,970 -0.36(-5.06%)
Aug 05, 2011 7.087 7.123 6.905 7.087 9,043 +0.00(+0.00%)
Aug 04, 2011 6.989 7.132 6.899 7.087 10,433 +0.10(+1.41%)
Aug 03, 2011 7.150 7.150 6.905 6.989 3,088 -0.13(-1.78%)
Aug 02, 2011 7.006 7.116 6.972 7.115 6,413 +0.11(+1.55%)
Aug 01, 2011 7.266 7.266 7.006 7.006 502 -0.21(-2.86%)
Jul 29, 2011 7.195 7.212 7.195 7.212 637 +0.00(+0.00%)
Jul 28, 2011 7.320 7.320 7.212 7.212 469 -0.04(-0.49%)
Jul 27, 2011 7.311 7.320 7.248 7.248 669 -0.07(-0.98%)
Jul 26, 2011 7.320 7.320 7.320 7.320 334 +0.01(+0.12%)
Jul 25, 2011 7.571 8.046 7.311 7.311 892 +0.04(+0.62%)
Jul 22, 2011 7.266 7.356 7.266 7.266 2,349 +0.01(+0.12%)
Jul 21, 2011 7.338 7.490 7.257 7.257 3,641 +0.02(+0.25%)
Jul 20, 2011 7.365 7.365 7.204 7.239 13,616 +0.21(+2.93%)
Jul 19, 2011 7.204 7.329 7.006 7.033 26,812 -0.13(-1.88%)
Jul 18, 2011 7.212 7.255 7.105 7.168 30,380 -0.05(-0.74%)
Jul 15, 2011 7.266 7.481 7.221 7.221 2,009 -0.12(-1.59%)
Jul 14, 2011 7.141 7.338 7.105 7.338 1,926 +0.13(+1.74%)
Jul 13, 2011 7.356 7.356 7.168 7.212 3,147 -0.13(-1.83%)
Jul 12, 2011 7.320 7.356 7.087 7.347 6,031 +0.03(+0.37%)
Jul 11, 2011 7.490 7.490 7.320 7.320 2,082 -0.19(-2.51%)
Jul 08, 2011 7.419 7.508 6.989 7.508 9,094 +0.07(+0.92%)
Jul 07, 2011 7.186 7.544 7.183 7.440 7,962 +0.26(+3.67%)
Jul 06, 2011 7.177 7.186 7.159 7.177 3,176 +0.00(+0.00%)
Jul 05, 2011 7.177 7.177 7.177 7.177 446 +0.01(+0.13%)
Jul 01, 2011 7.096 7.177 7.051 7.168 8,228 +0.08(+1.14%)
Jun 30, 2011 7.177 7.177 6.997 7.087 3,872 +0.09(+1.29%)
Jun 29, 2011 6.971 6.997 6.971 6.997 1,637 +0.09(+1.28%)
Jun 28, 2011 6.827 6.917 6.827 6.908 2,821 +0.17(+2.53%)
Jun 27, 2011 6.738 6.738 6.738 6.738 782 -0.19(-2.69%)
Jun 24, 2011 6.888 7.039 6.711 6.924 6,546 +0.05(+0.77%)
Jun 23, 2011 6.879 6.888 6.790 6.871 4,315 -0.02(-0.26%)
Jun 22, 2011 6.809 7.083 6.809 6.888 1,457 -0.09(-1.27%)
Jun 20, 2011 7.048 6.977 6.977 6.977 789 -0.11(-1.50%)
Jun 17, 2011 6.879 7.083 6.826 7.083 8,621 +0.21(+3.00%)
Jun 16, 2011 6.877 6.877 6.877 6.877 1,265 +0.01(+0.10%)
Jun 15, 2011 6.879 6.879 6.871 6.871 6,044 -0.01(-0.13%)
Jun 14, 2011 6.915 6.977 6.800 6.879 12,656 -0.01(-0.13%)
Jun 13, 2011 6.853 6.888 6.746 6.888 3,055 -0.03(-0.38%)
Jun 10, 2011 6.915 7.207 6.871 6.915 4,786 -0.13(-1.86%)
Jun 09, 2011 7.048 7.048 7.030 7.046 1,467 -0.00(-0.03%)
Jun 08, 2011 6.800 7.048 6.791 7.048 910 +0.06(+0.89%)
Jun 07, 2011 6.888 6.986 6.825 6.986 18,899 -0.11(-1.50%)
Jun 03, 2011 7.092 7.092 7.092 7.092 4,850 +0.00(+0.00%)
May 24, 2011 6.950 7.092 6.950 7.092 225 +0.14(+2.04%)
May 23, 2011 7.066 7.066 6.924 6.950 4,240 -0.10(-1.38%)
May 20, 2011 7.048 7.048 7.048 7.048 115 -0.03(-0.38%)
May 19, 2011 7.066 7.092 7.039 7.075 18,881 +0.01(+0.13%)
May 18, 2011 6.879 7.083 6.871 7.066 38,946 +0.06(+0.89%)
May 17, 2011 7.039 7.048 6.981 7.004 22,865 +0.04(+0.64%)
May 16, 2011 7.066 7.066 6.959 6.959 3,688 -0.09(-1.26%)
May 13, 2011 7.181 7.181 7.048 7.048 9,930 -0.16(-2.22%)
May 12, 2011 7.270 7.270 7.190 7.208 2,024 -0.01(-0.09%)
May 11, 2011 7.429 7.429 7.207 7.215 2,030 -0.10(-1.36%)
May 10, 2011 7.305 7.323 7.102 7.314 9,175 +0.04(+0.61%)
May 09, 2011 7.447 7.491 7.270 7.270 21,860 -0.18(-2.38%)
May 06, 2011 7.447 7.491 7.447 7.447 9,069 +0.00(+0.00%)
May 05, 2011 7.420 7.518 7.411 7.447 6,772 +0.02(+0.24%)
May 04, 2011 7.704 7.704 7.403 7.429 21,294 -0.42(-5.31%)
May 03, 2011 7.899 7.899 7.846 7.846 9,966 -0.08(-1.01%)
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.