Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Hanmi Financial Cp (NQ: HAFC )

15.64 -0.45 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 30, 2020 6.875 7.045 6.841 6.986 247,593 +0.14(+2.11%)
Sep 29, 2020 6.824 6.918 6.705 6.841 135,281 -0.03(-0.37%)
Sep 28, 2020 6.730 7.045 6.730 6.867 202,624 +0.28(+4.26%)
Sep 25, 2020 6.518 6.696 6.518 6.586 259,146 -0.02(-0.26%)
Sep 24, 2020 6.458 6.884 6.360 6.603 340,313 +0.12(+1.84%)
Sep 23, 2020 6.671 6.858 6.467 6.484 221,707 -0.21(-3.12%)
Sep 22, 2020 6.952 7.054 6.654 6.692 189,768 -0.23(-3.26%)
Sep 21, 2020 7.139 7.192 6.798 6.918 247,694 -0.39(-5.36%)
Sep 18, 2020 7.496 7.496 7.241 7.309 544,383 -0.10(-1.38%)
Sep 17, 2020 7.420 7.573 7.403 7.411 130,976 -0.14(-1.91%)
Sep 16, 2020 7.496 7.700 7.475 7.556 182,082 +0.06(+0.79%)
Sep 15, 2020 7.675 7.692 7.488 7.496 166,542 -0.13(-1.67%)
Sep 14, 2020 7.649 7.709 7.539 7.624 164,148 +0.01(+0.11%)
Sep 11, 2020 7.658 7.658 7.530 7.615 147,848 -0.03(-0.33%)
Sep 10, 2020 7.768 7.854 7.624 7.641 164,499 -0.09(-1.21%)
Sep 09, 2020 7.947 7.947 7.692 7.734 232,896 -0.18(-2.26%)
Sep 08, 2020 8.168 8.168 7.768 7.913 309,349 -0.32(-3.93%)
Sep 04, 2020 8.305 8.373 7.939 8.236 278,655 +0.09(+1.15%)
Sep 03, 2020 8.134 8.492 8.117 8.143 196,137 +0.05(+0.63%)
Sep 02, 2020 8.100 8.219 7.998 8.092 141,026 -0.03(-0.42%)
Sep 01, 2020 8.058 8.287 8.032 8.126 118,210 +0.02(+0.21%)
Aug 31, 2020 8.194 8.253 8.092 8.109 189,191 -0.15(-1.85%)
Aug 28, 2020 8.347 8.347 8.177 8.262 113,295 +0.02(+0.21%)
Aug 27, 2020 8.117 8.458 8.083 8.245 111,282 +0.10(+1.25%)
Aug 26, 2020 8.330 8.330 8.083 8.143 229,723 -0.23(-2.74%)
Aug 25, 2020 8.415 8.594 8.245 8.373 172,584 +0.05(+0.61%)
Aug 24, 2020 7.998 8.356 7.896 8.322 367,191 +0.34(+4.26%)
Aug 21, 2020 8.041 8.143 7.879 7.981 150,551 -0.14(-1.78%)
Aug 20, 2020 8.109 8.211 8.083 8.126 188,880 -0.12(-1.44%)
Aug 19, 2020 8.262 8.483 8.160 8.245 173,037 +0.02(+0.26%)
Aug 18, 2020 8.492 8.492 8.160 8.224 207,573 -0.29(-3.35%)
Aug 17, 2020 8.713 8.713 8.398 8.509 197,167 -0.22(-2.53%)
Aug 14, 2020 8.585 8.790 8.466 8.730 241,869 +0.04(+0.49%)
Aug 13, 2020 8.772 8.815 8.611 8.687 121,446 -0.19(-2.11%)
Aug 12, 2020 9.138 9.138 8.670 8.875 142,242 -0.03(-0.38%)
Aug 11, 2020 8.934 9.223 8.841 8.909 253,088 +0.10(+1.16%)
Aug 10, 2020 8.679 9.002 8.611 8.807 205,921 +0.20(+2.37%)
Aug 07, 2020 8.075 8.619 7.811 8.602 276,069 +0.45(+5.53%)
Aug 06, 2020 8.278 8.329 7.999 8.151 193,515 -0.16(-1.93%)
Aug 05, 2020 8.177 8.345 8.025 8.312 373,430 +0.24(+3.03%)
Aug 04, 2020 8.016 8.168 7.983 8.067 431,477 +0.06(+0.74%)
Aug 03, 2020 7.864 8.092 7.729 8.008 511,049 +0.22(+2.82%)
Jul 31, 2020 7.746 7.898 7.620 7.788 446,538 +0.03(+0.33%)
Jul 30, 2020 7.814 7.927 7.687 7.763 369,673 -0.28(-3.46%)
Jul 29, 2020 7.864 8.202 7.434 8.042 555,315 +0.32(+4.15%)
Jul 28, 2020 7.780 7.894 7.670 7.721 195,710 -0.10(-1.24%)
Jul 27, 2020 7.966 7.966 7.738 7.818 354,884 -0.19(-2.42%)
Jul 24, 2020 8.033 8.219 7.966 8.012 270,435 -0.02(-0.26%)
Jul 23, 2020 7.763 8.084 7.738 8.033 260,644 +0.24(+3.14%)
Jul 22, 2020 7.864 7.966 7.746 7.788 190,160 -0.17(-2.12%)
Jul 21, 2020 7.679 7.999 7.679 7.957 401,118 +0.41(+5.42%)
Jul 20, 2020 7.637 7.700 7.459 7.548 256,713 -0.15(-1.97%)
Jul 17, 2020 8.084 8.084 7.696 7.700 172,903 -0.40(-4.95%)
Jul 16, 2020 7.915 8.261 7.603 8.101 364,277 +0.11(+1.37%)
Jul 15, 2020 7.983 8.092 7.805 7.991 389,302 +0.29(+3.72%)
Jul 14, 2020 7.797 7.924 7.620 7.704 165,770 -0.13(-1.62%)
Jul 13, 2020 7.831 7.999 7.552 7.831 256,083 +0.15(+1.98%)
Jul 10, 2020 7.358 7.687 7.309 7.679 208,455 +0.36(+4.96%)
Jul 09, 2020 7.628 7.628 7.265 7.316 312,410 -0.37(-4.83%)
Jul 08, 2020 7.679 7.814 7.409 7.687 249,907 -0.04(-0.49%)
Jul 07, 2020 7.890 8.084 7.670 7.725 326,860 -0.27(-3.33%)
Jul 06, 2020 8.050 8.261 7.881 7.991 309,705 +0.18(+2.27%)
Jul 02, 2020 7.864 8.084 7.755 7.814 323,052 +0.15(+1.98%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.