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 )

15.80 -0.10 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 10.33 10.33 9.627 10.05 416,827 -0.48(-4.59%)
Apr 29, 2020 10.00 10.81 10.00 10.54 350,555 +0.82(+8.49%)
Apr 28, 2020 9.769 10.02 9.577 9.711 248,523 +0.18(+1.92%)
Apr 27, 2020 8.919 9.694 8.886 9.527 226,331 +0.69(+7.82%)
Apr 24, 2020 8.820 8.911 8.578 8.836 192,839 +0.05(+0.57%)
Apr 23, 2020 8.753 9.011 8.653 8.786 262,161 +0.02(+0.29%)
Apr 22, 2020 8.878 8.986 8.478 8.761 499,649 +0.06(+0.67%)
Apr 21, 2020 8.370 8.795 8.278 8.703 304,687 +0.01(+0.10%)
Apr 20, 2020 8.561 8.828 8.353 8.695 290,431 -0.02(-0.29%)
Apr 17, 2020 8.170 8.761 8.103 8.720 349,415 +0.73(+9.18%)
Apr 16, 2020 8.145 8.445 7.853 7.987 471,023 -0.22(-2.64%)
Apr 15, 2020 8.328 8.511 7.962 8.203 451,289 -0.45(-5.24%)
Apr 14, 2020 8.969 9.136 8.445 8.657 334,720 -0.05(-0.57%)
Apr 13, 2020 9.403 9.403 8.628 8.707 336,342 -0.75(-7.89%)
Apr 09, 2020 8.845 9.594 8.811 9.452 405,490 +0.91(+10.62%)
Apr 08, 2020 8.470 8.711 8.137 8.545 424,055 +0.26(+3.12%)
Apr 07, 2020 8.653 8.944 7.978 8.287 479,262 +0.06(+0.71%)
Apr 06, 2020 8.695 8.790 8.062 8.228 459,056 +0.04(+0.51%)
Apr 03, 2020 8.661 9.003 7.962 8.187 366,586 -0.47(-5.39%)
Apr 02, 2020 8.420 8.753 8.270 8.653 307,170 +0.18(+2.16%)
Apr 01, 2020 8.503 8.761 8.187 8.470 479,919 -0.57(-6.27%)
Mar 31, 2020 8.936 9.319 8.795 9.036 416,832 -0.01(-0.09%)
Mar 30, 2020 8.795 9.086 8.328 9.044 284,066 +0.25(+2.84%)
Mar 27, 2020 8.361 9.257 8.237 8.795 320,838 +0.02(+0.28%)
Mar 26, 2020 7.787 8.828 7.729 8.770 362,674 +0.80(+10.03%)
Mar 25, 2020 8.162 8.395 7.762 7.970 548,099 +0.10(+1.27%)
Mar 24, 2020 7.287 7.903 7.262 7.870 362,586 +0.77(+10.79%)
Mar 23, 2020 7.745 7.970 6.837 7.104 536,609 -0.54(-7.08%)
Mar 20, 2020 7.654 8.037 7.271 7.645 490,983 -0.01(-0.11%)
Mar 19, 2020 6.896 8.103 6.663 7.654 850,444 +0.76(+10.99%)
Mar 18, 2020 9.886 9.886 6.871 6.896 452,228 -3.48(-33.55%)
Mar 17, 2020 8.953 10.41 8.761 10.38 423,079 +1.60(+18.22%)
Mar 16, 2020 8.836 9.511 8.611 8.778 448,759 -1.17(-11.73%)
Mar 13, 2020 10.29 10.40 9.752 9.944 482,338 +0.12(+1.19%)
Mar 12, 2020 10.54 11.05 9.736 9.827 393,717 -1.32(-11.81%)
Mar 11, 2020 11.32 11.44 10.96 11.14 328,398 -0.52(-4.43%)
Mar 10, 2020 11.45 11.73 11.02 11.66 312,647 +0.66(+5.98%)
Mar 09, 2020 11.58 12.25 10.88 11.00 207,894 -1.60(-12.69%)
Mar 06, 2020 12.28 12.85 12.27 12.60 233,184 -0.12(-0.98%)
Mar 05, 2020 12.62 12.73 12.38 12.73 278,307 -0.29(-2.24%)
Mar 04, 2020 12.89 13.02 12.61 13.02 282,591 +0.18(+1.43%)
Mar 03, 2020 13.51 13.75 12.74 12.83 276,449 -0.77(-5.69%)
Mar 02, 2020 12.83 13.61 12.83 13.61 215,297 +0.62(+4.74%)
Feb 28, 2020 13.03 13.04 12.66 12.99 377,753 -0.27(-2.01%)
Feb 27, 2020 13.54 13.97 13.26 13.26 185,595 -0.52(-3.75%)
Feb 26, 2020 14.11 14.15 13.72 13.77 153,468 -0.22(-1.61%)
Feb 25, 2020 14.32 14.32 13.85 14.00 462,310 -0.35(-2.44%)
Feb 24, 2020 14.19 14.42 14.12 14.35 181,086 -0.33(-2.27%)
Feb 21, 2020 14.54 14.71 14.41 14.68 126,798 +0.07(+0.46%)
Feb 20, 2020 14.49 14.79 14.48 14.62 132,731 +0.10(+0.69%)
Feb 19, 2020 14.51 14.60 14.37 14.52 129,534 +0.07(+0.52%)
Feb 18, 2020 14.64 14.64 14.37 14.44 84,123 -0.24(-1.64%)
Feb 14, 2020 14.85 14.96 14.61 14.68 131,841 -0.17(-1.18%)
Feb 13, 2020 14.75 14.92 14.73 14.86 78,449 +0.03(+0.17%)
Feb 12, 2020 14.95 14.98 14.75 14.83 73,078 +0.02(+0.11%)
Feb 11, 2020 14.74 14.94 14.67 14.82 113,788 +0.14(+0.96%)
Feb 10, 2020 14.64 14.73 14.55 14.67 100,107 -0.07(-0.45%)
Feb 07, 2020 14.82 14.98 14.60 14.74 116,832 -0.21(-1.39%)
Feb 06, 2020 14.99 15.08 14.82 14.95 203,911 +0.08(+0.56%)
Feb 05, 2020 14.62 14.89 14.57 14.87 139,171 +0.45(+3.12%)
Feb 04, 2020 14.47 14.57 14.37 14.42 157,818 +0.15(+1.02%)
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.