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 )

19.35 +0.10 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2011 2.718 2.718 2.669 2.669 8,447 -0.05(-1.79%)
Mar 30, 2011 2.524 2.718 2.524 2.718 9,240 +0.21(+8.53%)
Mar 29, 2011 2.713 2.713 2.504 2.504 6,314 -0.28(-10.10%)
Mar 28, 2011 2.582 2.786 2.582 2.786 1,252 +0.14(+5.13%)
Mar 23, 2011 2.650 2.650 2.650 2.650 0 -0.09(-3.19%)
Mar 21, 2011 2.737 2.737 2.737 2.737 0 +0.19(+7.63%)
Mar 18, 2011 2.572 2.572 2.543 2.543 206 -0.03(-1.13%)
Mar 17, 2011 2.572 2.572 2.572 2.572 412 +0.03(+1.15%)
Mar 16, 2011 2.543 2.543 2.543 2.543 315 +0.03(+1.16%)
Mar 15, 2011 2.514 2.514 2.466 2.514 824 +0.03(+1.17%)
Mar 11, 2011 2.485 2.485 2.485 2.485 0 -0.03(-1.15%)
Mar 10, 2011 2.650 2.650 2.504 2.514 1,574 -0.14(-5.13%)
Mar 09, 2011 2.650 2.650 2.650 2.650 103 -0.06(-2.15%)
Mar 08, 2011 2.805 2.805 2.708 2.708 1,941 +0.31(+12.96%)
Mar 07, 2011 2.485 2.485 2.398 2.398 412 -0.11(-4.26%)
Mar 04, 2011 2.429 2.524 2.429 2.504 4,472 +0.10(+4.03%)
Mar 03, 2011 2.485 2.543 2.407 2.407 7,749 -0.14(-5.34%)
Mar 02, 2011 2.417 2.621 2.378 2.543 3,927 +0.17(+6.94%)
Mar 01, 2011 2.446 2.563 2.378 2.378 10,932 -0.01(-0.41%)
Feb 28, 2011 2.834 2.834 2.330 2.388 15,247 -0.45(-15.75%)
Feb 25, 2011 2.398 3.028 2.252 2.834 12,893 +0.41(+16.80%)
Feb 24, 2011 2.427 2.466 2.281 2.427 10,040 +0.11(+4.60%)
Feb 23, 2011 2.310 2.466 2.293 2.320 1,483 +0.04(+1.70%)
Feb 22, 2011 2.262 2.446 2.184 2.281 2,775 +0.05(+2.17%)
Feb 18, 2011 2.233 2.233 2.232 2.233 23,554 +0.00(+0.00%)
Feb 17, 2011 2.135 2.233 2.087 2.233 10,497 +0.20(+9.58%)
Feb 16, 2011 2.339 2.349 1.956 2.037 22,408 -0.30(-12.91%)
Feb 15, 2011 2.475 2.485 2.339 2.339 16,277 -0.16(-6.22%)
Feb 14, 2011 2.456 2.495 2.436 2.495 4,959 +0.07(+2.80%)
Feb 11, 2011 2.417 2.427 2.398 2.427 2,836 -0.05(-1.96%)
Feb 10, 2011 2.475 2.475 2.475 2.475 332 +0.05(+2.00%)
Feb 09, 2011 2.330 2.475 2.219 2.427 9,554 +0.05(+2.04%)
Feb 08, 2011 2.174 2.378 2.155 2.378 1,947 -0.05(-2.00%)
Feb 07, 2011 2.446 2.446 2.427 2.427 1,387 -0.09(-3.47%)
Feb 04, 2011 2.679 2.679 2.330 2.514 6,672 -0.19(-7.17%)
Feb 03, 2011 2.388 2.708 2.135 2.708 1,116 +0.31(+12.73%)
Feb 02, 2011 2.368 2.552 2.368 2.402 2,428 +0.05(+2.27%)
Feb 01, 2011 2.640 2.640 2.320 2.349 14,573 -0.23(-9.02%)
Jan 31, 2011 2.601 3.048 2.582 2.582 5,677 -0.17(-6.01%)
Jan 28, 2011 2.912 3.009 2.698 2.747 1,270 -0.17(-5.67%)
Jan 27, 2011 2.621 3.048 2.621 2.912 14,438 +0.35(+13.64%)
Jan 26, 2011 2.718 2.737 2.533 2.563 8,550 -0.14(-5.04%)
Jan 25, 2011 2.815 2.815 2.698 2.698 2,312 -0.12(-4.14%)
Jan 24, 2011 2.825 2.911 2.815 2.815 1,757 -0.13(-4.29%)
Jan 21, 2011 2.854 3.038 2.834 2.941 8,172 +0.11(+3.77%)
Jan 20, 2011 2.834 2.834 2.834 2.834 347 -0.01(-0.34%)
Jan 19, 2011 2.854 2.854 2.844 2.844 360 -0.06(-2.01%)
Jan 18, 2011 2.912 2.912 2.902 2.902 1,555 -0.01(-0.33%)
Jan 14, 2011 2.912 2.912 2.878 2.912 5,254 +0.00(+0.00%)
Jan 13, 2011 2.912 2.912 2.912 2.912 5,357 -0.05(-1.64%)
Jan 12, 2011 2.961 2.961 2.825 2.961 4,363 +0.10(+3.39%)
Jan 10, 2011 2.825 2.863 2.863 2.863 927 +0.04(+1.37%)
Jan 06, 2011 2.893 2.825 2.825 2.825 11,538 +0.01(+0.34%)
Jan 05, 2011 2.912 2.912 2.815 2.815 10,920 -0.08(-2.68%)
Jan 03, 2011 2.883 2.893 2.893 2.893 515 +0.17(+6.05%)
Dec 31, 2010 2.863 3.145 2.708 2.728 9,374 -0.18(-6.33%)
Dec 30, 2010 2.582 2.961 2.398 2.912 5,125 +0.33(+12.78%)
Dec 29, 2010 2.815 2.815 2.485 2.582 8,072 -0.23(-8.28%)
Dec 28, 2010 2.728 2.815 2.718 2.815 2,237 -0.02(-0.69%)
Dec 27, 2010 2.825 2.834 2.737 2.834 3,705 +0.00(+0.00%)
Dec 23, 2010 2.893 2.912 2.825 2.834 5,460 -0.08(-2.67%)
Dec 22, 2010 3.329 3.329 2.912 2.912 3,090 +0.14(+4.89%)
Dec 21, 2010 2.766 2.776 2.766 2.776 5,254 +0.02(+0.70%)
Dec 20, 2010 2.747 2.854 2.728 2.757 15,627 +0.03(+1.07%)
Dec 17, 2010 2.728 2.912 2.728 2.728 2,430 -0.04(-1.40%)
Dec 15, 2010 2.766 2.766 2.766 2.766 412 +0.04(+1.42%)
Dec 14, 2010 2.718 2.728 2.718 2.728 3,754 -0.18(-6.33%)
Dec 13, 2010 2.902 2.912 2.815 2.912 1,742 +0.08(+2.77%)
Dec 10, 2010 2.833 2.833 2.833 2.833 356 +0.02(+0.66%)
Dec 09, 2010 2.718 2.815 2.718 2.815 3,210 -0.01(-0.34%)
Dec 08, 2010 2.922 2.922 2.815 2.825 2,664 -0.04(-1.36%)
Dec 07, 2010 2.902 2.912 2.815 2.864 3,539 +0.03(+1.03%)
Dec 06, 2010 2.825 2.834 2.825 2.834 875 +0.00(+0.00%)
Dec 03, 2010 2.825 2.834 2.815 2.834 7,473 +0.00(+0.00%)
Dec 02, 2010 2.912 2.912 2.815 2.834 925 -0.03(-1.02%)
Dec 01, 2010 2.893 2.893 2.863 2.863 1,649 +0.05(+1.72%)
Nov 30, 2010 2.815 2.912 2.815 2.815 1,590 +0.00(+0.00%)
Nov 29, 2010 2.825 2.825 2.815 2.815 776 -0.08(-2.69%)
Nov 24, 2010 2.893 2.893 2.893 2.893 0 -0.02(-0.66%)
Nov 23, 2010 2.912 2.912 2.912 2.912 393 +0.10(+3.45%)
Nov 19, 2010 2.815 2.815 2.815 2.815 0 +0.00(+0.00%)
Nov 18, 2010 2.825 2.825 2.815 2.815 618 +0.00(+0.00%)
Nov 17, 2010 2.844 2.844 2.815 2.815 1,488 -0.15(-4.92%)
Nov 16, 2010 2.825 3.077 2.825 2.961 2,733 +0.08(+2.90%)
Nov 15, 2010 2.829 2.877 2.815 2.877 978 +0.01(+0.47%)
Nov 12, 2010 2.844 2.961 2.815 2.863 2,606 +0.15(+5.36%)
Nov 11, 2010 2.863 2.877 2.708 2.718 7,902 -0.15(-5.08%)
Nov 10, 2010 2.931 2.965 2.708 2.863 10,918 -0.13(-4.22%)
Nov 09, 2010 2.990 2.990 2.990 2.990 1,030 +0.00(+0.00%)
Nov 08, 2010 2.990 2.990 2.990 2.990 232 -0.06(-1.91%)
Nov 05, 2010 2.931 3.048 2.931 3.048 1,775 +0.09(+2.95%)
Nov 04, 2010 3.062 3.062 2.931 2.961 1,854 +0.03(+0.99%)
Nov 03, 2010 2.961 2.961 2.931 2.931 1,339 -0.01(-0.33%)
Nov 01, 2010 2.951 2.941 2.941 2.941 3,399 -0.01(-0.30%)
Oct 29, 2010 2.931 2.961 2.931 2.950 1,754 +0.02(+0.64%)
Oct 28, 2010 2.961 2.961 2.922 2.931 8,688 -0.03(-0.98%)
Oct 27, 2010 2.951 2.961 2.951 2.961 22,637 +0.01(+0.33%)
Oct 25, 2010 2.970 3.155 2.946 2.951 9,859 -0.01(-0.33%)
Oct 22, 2010 3.300 3.300 2.941 2.961 18,597 -0.49(-14.08%)
Oct 19, 2010 3.669 3.446 3.446 3.446 4,738 -0.14(-3.79%)
Oct 18, 2010 3.407 3.688 3.407 3.582 1,442 +0.17(+5.13%)
Oct 15, 2010 3.407 3.407 3.407 3.407 309 -0.04(-1.13%)
Oct 14, 2010 3.543 3.543 3.446 3.446 832 -0.14(-3.79%)
Oct 13, 2010 3.630 3.630 3.582 3.582 515 -0.03(-0.81%)
Oct 12, 2010 3.630 3.639 3.611 3.611 824 +0.20(+5.98%)
Oct 11, 2010 3.397 3.640 3.388 3.407 10,101 +0.10(+2.99%)
Oct 08, 2010 3.308 3.308 3.308 3.308 206 -0.14(-4.00%)
Oct 07, 2010 3.218 3.446 3.218 3.446 7,726 +0.19(+5.97%)
Oct 06, 2010 3.252 3.273 3.232 3.252 44,717 +0.17(+5.68%)
Oct 05, 2010 3.106 3.106 3.067 3.077 618 +0.01(+0.32%)
Oct 04, 2010 3.106 3.116 3.067 3.067 6,593 -0.16(-5.01%)
Oct 01, 2010 3.252 3.252 3.067 3.229 7,308 +0.16(+5.27%)
Sep 29, 2010 3.281 3.067 3.067 3.067 206 +0.08(+2.60%)
Sep 28, 2010 3.038 3.038 2.990 2.990 515 -0.31(-9.41%)
Sep 27, 2010 3.164 3.300 3.009 3.300 5,739 +0.07(+2.10%)
Sep 24, 2010 3.326 3.329 3.232 3.232 1,275 -0.07(-2.06%)
Sep 23, 2010 3.252 3.300 3.179 3.300 13,716 +0.05(+1.49%)
Sep 22, 2010 3.252 3.252 3.242 3.252 9,229 +0.05(+1.52%)
Sep 21, 2010 3.203 3.203 3.116 3.203 11,126 -0.04(-1.32%)
Sep 20, 2010 3.242 3.246 3.232 3.246 1,374 +0.01(+0.42%)
Sep 17, 2010 3.426 3.441 3.067 3.232 17,982 -0.75(-18.78%)
Sep 10, 2010 3.980 3.980 3.980 3.980 103 +0.09(+2.24%)
Sep 09, 2010 3.883 3.892 3.883 3.892 206 +0.01(+0.25%)
Sep 08, 2010 3.989 3.989 3.883 3.883 309 +0.00(+0.00%)
Sep 03, 2010 3.873 3.883 3.883 3.883 2,163 +0.15(+3.90%)
Sep 01, 2010 3.863 3.737 3.737 3.737 5,975 +0.21(+6.06%)
Aug 31, 2010 3.689 3.883 3.524 3.524 824 -0.21(-5.71%)
Aug 30, 2010 3.980 3.980 3.708 3.737 824 -0.15(-3.75%)
Aug 27, 2010 3.854 3.883 3.834 3.883 1,188 -0.19(-4.76%)
Aug 26, 2010 3.941 4.077 3.834 4.077 2,229 +0.06(+1.45%)
Aug 25, 2010 3.834 4.174 3.834 4.019 3,760 +0.04(+0.98%)
Aug 24, 2010 4.261 4.261 3.883 3.980 9,653 -0.05(-1.20%)
Aug 23, 2010 3.883 4.028 3.883 4.028 515 -0.17(-3.94%)
Aug 20, 2010 4.116 4.310 4.116 4.193 669 +0.17(+4.10%)
Aug 19, 2010 3.980 4.028 3.980 4.028 1,128 +0.01(+0.24%)
Aug 17, 2010 3.892 4.019 4.019 4.019 2,575 -0.07(-1.66%)
Aug 16, 2010 4.077 4.358 4.077 4.087 5,356 +0.05(+1.20%)
Aug 13, 2010 4.028 4.038 4.028 4.038 618 -0.04(-0.95%)
Aug 12, 2010 4.077 4.460 4.048 4.077 11,229 +0.03(+0.72%)
Aug 11, 2010 4.077 4.096 4.028 4.048 3,134 -0.09(-2.11%)
Aug 10, 2010 4.154 4.154 4.125 4.135 4,120 +0.00(+0.03%)
Aug 06, 2010 4.125 4.134 4.134 4.134 8,550 +0.11(+2.62%)
Aug 05, 2010 4.514 4.514 4.028 4.028 10,060 -0.48(-10.56%)
Aug 04, 2010 4.465 4.504 4.465 4.504 315 -0.01(-0.22%)
Aug 03, 2010 4.523 4.584 4.417 4.514 1,442 -0.14(-2.92%)
Aug 02, 2010 4.523 4.805 4.300 4.650 1,545 +0.53(+12.97%)
Jul 29, 2010 4.116 4.116 4.116 4.116 0 -0.16(-3.64%)
Jul 27, 2010 4.630 4.271 4.271 4.271 10,096 -0.45(-9.47%)
Jul 26, 2010 4.222 4.717 4.077 4.717 2,022 +0.32(+7.28%)
Jul 23, 2010 4.397 4.397 4.397 4.397 206 -0.02(-0.44%)
Jul 22, 2010 4.708 4.708 4.417 4.417 1,089 -0.29(-6.19%)
Jul 21, 2010 4.708 4.708 4.562 4.708 515 +0.46(+10.73%)
Jul 20, 2010 4.368 4.368 4.057 4.252 2,884 -0.26(-5.81%)
Jul 19, 2010 4.742 4.742 4.514 4.514 964 +0.15(+3.33%)
Jul 16, 2010 4.455 4.756 4.368 4.368 3,014 -0.15(-3.23%)
Jul 15, 2010 4.528 4.528 4.514 4.514 514 -0.34(-7.00%)
Jul 13, 2010 4.853 4.853 4.853 4.853 0 +0.03(+0.60%)
Jul 12, 2010 4.824 4.824 4.514 4.824 412 +0.21(+4.63%)
Jul 08, 2010 4.630 4.611 4.611 4.611 1,442 +0.00(+0.00%)
Jul 07, 2010 4.611 4.829 4.611 4.611 1,181 -0.24(-5.00%)
Jul 06, 2010 4.853 4.853 4.844 4.853 1,633 +0.05(+1.01%)
Jul 02, 2010 4.805 4.805 4.805 4.805 370 +0.19(+4.21%)
Jul 01, 2010 4.484 4.776 4.484 4.611 524 +0.17(+3.71%)
Jun 30, 2010 4.514 4.805 4.446 4.446 7,621 -0.12(-2.55%)
Jun 29, 2010 4.460 4.562 4.460 4.562 309 -0.23(-4.86%)
Jun 25, 2010 4.552 4.795 4.455 4.795 1,236 +0.34(+7.63%)
Jun 24, 2010 4.853 4.853 4.455 4.455 824 -0.30(-6.33%)
Jun 23, 2010 4.815 5.028 4.650 4.756 2,738 +0.24(+5.38%)
Jun 22, 2010 4.504 4.514 4.504 4.514 408 -0.30(-6.25%)
Jun 21, 2010 4.815 4.815 4.815 4.815 412 +0.17(+3.55%)
Jun 18, 2010 4.863 4.863 4.514 4.650 5,423 -0.21(-4.39%)
Jun 17, 2010 4.892 4.892 4.863 4.863 458 -0.15(-2.91%)
Jun 16, 2010 4.896 5.242 4.863 5.009 2,240 +0.02(+0.31%)
Jun 15, 2010 4.999 4.999 4.961 4.993 1,236 +0.00(+0.08%)
Jun 14, 2010 4.989 4.989 4.989 4.989 154 +0.14(+2.80%)
Jun 11, 2010 5.057 5.057 4.853 4.853 2,575 -0.24(-4.76%)
Jun 10, 2010 5.339 5.339 4.417 5.096 7,730 -0.05(-0.94%)
Jun 09, 2010 4.465 5.145 4.378 5.145 3,809 +0.85(+19.91%)
Jun 08, 2010 4.222 4.290 4.154 4.290 1,184 -0.24(-5.35%)
Jun 07, 2010 4.737 4.737 4.484 4.533 663 -0.22(-4.69%)
Jun 04, 2010 5.135 5.135 4.756 4.756 1,331 -0.16(-3.16%)
Jun 02, 2010 4.882 4.912 4.912 4.912 618 +0.03(+0.60%)
Jun 01, 2010 5.960 5.960 4.858 4.882 2,145 -0.26(-5.09%)
May 28, 2010 4.931 5.193 4.931 5.145 2,929 +0.15(+2.91%)
May 27, 2010 5.096 5.475 4.999 4.999 1,081 +0.10(+1.98%)
May 26, 2010 4.844 5.096 4.844 4.902 1,802 +0.15(+3.06%)
May 25, 2010 4.960 4.960 4.756 4.756 3,640 -0.34(-6.67%)
May 24, 2010 5.329 5.329 4.950 5.096 463 -0.34(-6.25%)
May 21, 2010 5.436 5.436 5.436 5.436 186 +0.10(+1.82%)
May 20, 2010 5.314 5.387 5.251 5.339 5,559 +0.00(+0.00%)
May 19, 2010 5.358 5.387 5.290 5.339 2,163 +0.00(+0.00%)
May 18, 2010 5.572 5.581 5.329 5.339 7,059 -0.15(-2.65%)
May 17, 2010 5.790 5.824 5.358 5.484 1,515 -0.31(-5.36%)
May 12, 2010 5.795 5.795 5.795 5.795 0 +0.07(+1.19%)
May 11, 2010 5.727 5.727 5.348 5.727 2,051 +0.05(+0.85%)
May 10, 2010 5.581 5.785 5.581 5.678 825 +0.28(+5.22%)
May 07, 2010 5.795 5.795 5.339 5.397 3,039 -0.35(-6.08%)
May 06, 2010 5.678 5.746 5.678 5.746 824 +0.00(+0.00%)
May 05, 2010 5.791 5.834 5.727 5.746 2,608 -0.01(-0.17%)
May 04, 2010 5.775 5.921 5.756 5.756 5,674 -0.23(-3.89%)
May 03, 2010 6.173 6.173 5.766 5.989 12,451 -0.26(-4.19%)
Apr 30, 2010 6.193 6.251 6.183 6.251 7,211 +0.00(+0.06%)
Apr 29, 2010 6.309 6.309 6.193 6.248 4,069 -0.06(-0.98%)
Apr 28, 2010 6.309 6.309 6.300 6.309 5,254 +0.02(+0.31%)
Apr 27, 2010 6.484 6.581 6.290 6.290 6,693 -0.17(-2.70%)
Apr 26, 2010 6.144 6.465 6.144 6.465 15,972 +0.34(+5.63%)
Apr 23, 2010 5.902 6.125 5.888 6.120 11,445 +0.26(+4.39%)
Apr 22, 2010 5.727 5.941 5.717 5.863 49,917 -0.20(-3.36%)
Apr 21, 2010 5.824 6.067 5.824 6.067 5,151 +0.17(+2.80%)
Apr 20, 2010 6.008 6.018 5.892 5.902 5,014 +0.00(+0.00%)
Apr 19, 2010 5.950 6.017 5.902 5.902 1,339 -0.10(-1.62%)
Apr 16, 2010 5.761 6.018 5.761 5.999 566 +0.14(+2.32%)
Apr 15, 2010 5.863 5.873 5.848 5.863 736 -0.01(-0.17%)
Apr 14, 2010 5.824 5.913 5.766 5.873 3,887 +0.31(+5.58%)
Apr 13, 2010 5.824 5.824 5.562 5.562 4,566 -0.35(-5.99%)
Apr 12, 2010 5.775 6.008 5.766 5.916 1,406 +0.38(+6.93%)
Apr 09, 2010 5.562 5.562 5.533 5.533 515 +0.00(+0.00%)
Apr 08, 2010 5.339 5.962 5.290 5.533 11,126 +0.26(+4.97%)
Apr 07, 2010 5.494 5.518 5.174 5.271 7,340 -0.44(-7.65%)
Apr 06, 2010 5.717 6.018 5.591 5.708 1,975 +0.25(+4.63%)
Apr 05, 2010 5.290 5.746 5.290 5.455 1,443 +0.14(+2.55%)
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.