Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Home Federal Bancorp Inc (NQ: HFBL )

11.60 +0.23 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2016 9.057 9.434 9.434 9.434 112 +0.17(+1.81%)
May 27, 2016 9.241 9.266 9.266 9.266 3,585 -0.03(-0.27%)
May 26, 2016 9.358 9.358 9.191 9.292 5,029 -0.12(-1.29%)
May 25, 2016 9.041 9.413 9.350 9.413 3,537 +0.06(+0.67%)
May 24, 2016 9.350 9.350 9.350 9.350 377 +0.06(+0.68%)
May 20, 2016 9.287 9.287 9.287 9.287 717 -0.04(-0.40%)
May 12, 2016 9.325 9.325 9.325 9.325 157 -0.01(-0.09%)
May 10, 2016 9.338 9.333 9.333 9.333 31 -0.00(-0.00%)
May 06, 2016 9.333 9.333 9.333 9.333 478 +0.01(+0.13%)
Apr 22, 2016 9.204 9.321 9.321 9.321 29,162 +0.20(+2.20%)
Apr 21, 2016 9.204 9.225 9.120 9.120 23,105 -0.05(-0.59%)
Apr 18, 2016 9.174 9.174 9.174 9.174 206 +0.00(+0.00%)
Apr 12, 2016 9.174 9.174 9.174 9.174 179 -0.17(-1.78%)
Apr 05, 2016 9.341 9.341 9.341 9.341 19 +0.11(+1.17%)
Apr 01, 2016 9.187 9.233 9.233 9.233 7 -0.15(-1.56%)
Mar 18, 2016 9.187 9.379 9.379 9.379 194 -0.10(-1.10%)
Mar 08, 2016 9.220 9.483 9.483 9.483 311 -0.02(-0.18%)
Mar 07, 2016 9.220 9.500 9.220 9.500 4,898 +0.33(+3.54%)
Mar 04, 2016 9.174 9.174 9.174 9.174 292 +0.00(+0.00%)
Mar 03, 2016 9.174 9.174 9.174 9.174 2,168 -0.02(-0.18%)
Mar 01, 2016 9.233 9.191 9.191 9.191 107 -0.04(-0.41%)
Feb 25, 2016 9.179 9.229 9.229 9.229 151 +0.00(+0.03%)
Feb 24, 2016 9.174 9.226 9.174 9.226 868 +0.05(+0.56%)
Feb 23, 2016 9.170 9.174 9.170 9.174 3,123 +0.00(+0.05%)
Feb 19, 2016 9.204 9.170 9.170 9.170 117 -0.01(-0.14%)
Feb 18, 2016 9.183 9.183 9.183 9.183 17,141 -0.04(-0.41%)
Feb 17, 2016 9.220 9.220 9.220 9.220 393 -0.03(-0.27%)
Feb 16, 2016 9.358 9.358 9.245 9.245 2,067 -0.04(-0.40%)
Feb 11, 2016 9.283 9.283 9.283 9.283 1,679 -0.18(-1.89%)
Feb 10, 2016 9.379 9.462 9.379 9.462 1,914 -0.12(-1.22%)
Feb 09, 2016 9.174 9.579 9.174 9.579 12,947 +0.28(+3.00%)
Feb 08, 2016 9.570 9.570 9.299 9.299 49,060 -0.04(-0.40%)
Feb 05, 2016 9.583 9.583 9.337 9.337 18,040 -0.04(-0.44%)
Feb 04, 2016 9.224 9.379 9.224 9.379 40,155 +0.21(+2.27%)
Jan 29, 2016 9.195 9.170 9.170 9.170 28 -0.15(-1.61%)
Jan 25, 2016 9.187 9.320 9.320 9.320 3,598 +0.13(+1.45%)
Jan 22, 2016 9.133 9.187 9.133 9.187 1,273 -0.38(-4.01%)
Jan 21, 2016 9.570 9.570 9.570 9.570 1,048 +0.04(+0.39%)
Jan 14, 2016 9.533 9.533 9.533 9.533 2 +0.24(+2.55%)
Jan 13, 2016 9.346 9.383 9.296 9.296 3,079 -0.05(-0.53%)
Jan 12, 2016 9.383 9.383 9.346 9.346 2,409 -0.04(-0.40%)
Jan 07, 2016 9.404 9.383 9.383 9.383 2,648 -0.05(-0.48%)
Jan 06, 2016 9.398 9.429 9.097 9.429 10,585 +0.00(+0.00%)
Jan 05, 2016 9.429 9.429 9.429 9.429 483 -0.23(-2.37%)
Dec 30, 2015 9.304 9.657 9.657 9.657 9 +0.38(+4.07%)
Dec 28, 2015 9.554 9.279 9.279 9.279 93 -0.33(-3.42%)
Dec 23, 2015 9.238 9.608 9.608 9.608 7,944 -0.07(-0.68%)
Dec 21, 2015 9.284 9.674 9.674 9.674 3,129 -0.11(-1.11%)
Dec 18, 2015 9.778 9.782 9.778 9.782 4,461 +0.00(+0.04%)
Dec 17, 2015 9.778 9.778 9.778 9.778 671 +0.08(+0.86%)
Dec 16, 2015 9.657 9.782 9.304 9.695 28,643 +0.04(+0.39%)
Dec 15, 2015 9.101 9.840 9.101 9.657 3,909 -0.10(-1.06%)
Dec 14, 2015 9.776 9.782 9.097 9.761 11,127 -0.02(-0.25%)
Dec 11, 2015 9.778 9.786 9.778 9.786 1,538 +0.50(+5.37%)
Dec 10, 2015 9.595 9.595 9.288 9.288 787 -0.31(-3.20%)
Dec 08, 2015 9.595 9.595 9.595 9.595 240 -0.06(-0.65%)
Dec 07, 2015 9.657 9.657 9.657 9.657 416 +0.00(+0.00%)
Dec 04, 2015 9.657 9.657 9.657 9.657 240 +0.01(+0.13%)
Dec 03, 2015 9.645 9.645 9.645 9.645 240 -0.61(-5.95%)
Dec 02, 2015 9.633 10.26 9.633 10.26 568 -0.13(-1.24%)
Dec 01, 2015 10.37 10.38 10.37 10.38 965 +0.73(+7.53%)
Nov 30, 2015 9.981 9.981 9.554 9.657 8,096 +0.21(+2.20%)
Nov 27, 2015 9.450 9.491 9.446 9.450 28,386 -0.09(-0.96%)
Nov 25, 2015 9.595 9.541 9.541 9.541 122,058 -0.05(-0.56%)
Nov 23, 2015 9.583 9.595 9.595 9.595 3,611 -0.06(-0.65%)
Nov 19, 2015 9.699 9.657 9.657 9.657 7,463 +0.05(+0.56%)
Nov 18, 2015 9.558 9.603 9.558 9.603 515 -0.19(-1.91%)
Nov 17, 2015 9.790 9.790 9.790 9.790 674 +0.00(+0.00%)
Nov 13, 2015 9.790 9.790 9.790 9.790 2 +0.13(+1.38%)
Nov 12, 2015 9.657 9.657 9.657 9.657 240 +0.05(+0.48%)
Nov 11, 2015 9.612 9.612 9.612 9.612 243 -0.18(-1.82%)
Nov 09, 2015 9.790 9.790 9.790 9.790 12 +0.24(+2.48%)
Nov 06, 2015 9.790 9.795 9.554 9.554 1,875 -0.22(-2.21%)
Nov 03, 2015 9.886 9.770 9.770 9.770 1,444 -0.16(-1.59%)
Oct 30, 2015 9.907 9.927 9.927 9.927 722 +0.00(+0.00%)
Oct 29, 2015 9.927 9.927 9.927 9.927 493 +0.37(+3.91%)
Oct 28, 2015 9.554 9.595 9.554 9.554 44,525 +0.04(+0.44%)
Oct 27, 2015 9.554 9.554 9.504 9.512 1,925 -0.04(-0.43%)
Oct 26, 2015 9.549 9.554 9.544 9.554 19,018 -0.08(-0.86%)
Oct 23, 2015 9.367 9.637 9.367 9.637 755 +0.12(+1.22%)
Oct 21, 2015 9.520 9.520 9.520 9.520 1,691 +0.00(+0.00%)
Oct 15, 2015 9.471 9.520 9.520 9.520 1,691 +0.04(+0.41%)
Oct 13, 2015 9.467 9.481 9.481 9.481 7 +0.04(+0.46%)
Oct 12, 2015 9.438 9.438 9.438 9.438 309 +0.01(+0.09%)
Oct 08, 2015 9.429 9.429 9.429 9.429 241 -0.01(-0.09%)
Oct 07, 2015 9.438 9.438 9.438 9.438 980 -0.00(-0.00%)
Oct 06, 2015 9.520 9.520 9.135 9.438 2,212 -0.03(-0.30%)
Sep 30, 2015 9.467 9.466 9.466 9.466 483 -0.00(-0.00%)
Sep 29, 2015 9.107 9.467 9.065 9.467 7,766 -0.01(-0.09%)
Sep 28, 2015 9.280 9.475 9.280 9.475 780 +0.04(+0.44%)
Sep 25, 2015 9.438 9.438 9.189 9.433 1,070 -0.00(-0.04%)
Sep 23, 2015 9.421 9.438 9.438 9.438 28 -0.08(-0.87%)
Sep 22, 2015 9.520 9.520 9.520 9.520 1,058 -0.07(-0.73%)
Sep 18, 2015 9.280 9.591 9.591 9.591 688 +0.48(+5.27%)
Sep 17, 2015 9.106 9.111 9.106 9.111 1,592 -0.01(-0.14%)
Sep 15, 2015 9.123 9.123 9.123 9.123 123 -0.19(-2.04%)
Sep 11, 2015 9.127 9.313 9.313 9.313 2,415 +0.21(+2.27%)
Sep 10, 2015 9.355 9.355 9.106 9.106 988 -0.25(-2.65%)
Sep 09, 2015 9.053 9.355 9.024 9.355 2,770 +0.17(+1.85%)
Sep 08, 2015 9.106 9.185 9.044 9.185 18,580 -0.13(-1.38%)
Sep 04, 2015 9.106 9.313 9.313 9.313 16,669 +0.33(+3.69%)
Sep 02, 2015 8.966 8.982 8.982 8.982 239 +0.01(+0.12%)
Sep 01, 2015 8.920 9.106 8.920 8.972 3,246 -0.13(-1.48%)
Aug 31, 2015 9.106 9.106 9.106 9.106 241 +0.17(+1.95%)
Aug 28, 2015 9.086 9.086 8.933 8.933 881 +0.02(+0.19%)
Aug 27, 2015 8.916 8.916 8.916 8.916 241 +0.00(+0.00%)
Aug 26, 2015 8.916 8.916 8.916 8.916 241 -0.19(-2.09%)
Aug 25, 2015 9.106 9.106 8.693 9.106 966 +0.17(+1.85%)
Aug 24, 2015 8.945 8.945 8.941 8.941 483 -0.04(-0.41%)
Aug 21, 2015 9.086 9.106 8.933 8.978 10,871 -0.13(-1.41%)
Aug 20, 2015 9.024 9.106 8.900 9.106 31,647 +0.08(+0.92%)
Aug 19, 2015 9.024 9.024 9.024 9.024 543 +0.00(+0.00%)
Aug 14, 2015 9.020 9.024 9.024 9.024 21 -0.02(-0.23%)
Aug 11, 2015 8.999 9.044 9.044 9.044 9 +0.14(+1.63%)
Aug 10, 2015 8.610 8.900 8.610 8.900 3,382 -0.19(-2.05%)
Aug 07, 2015 9.086 9.086 8.614 9.086 792 +0.24(+2.71%)
Aug 05, 2015 8.846 8.846 8.846 8.846 188 -0.05(-0.60%)
Aug 03, 2015 8.900 8.900 8.900 8.900 7 -1.44(-13.93%)
Jul 31, 2015 10.34 10.34 10.34 10.34 454 +1.88(+22.21%)
Jul 30, 2015 8.461 8.461 8.461 8.461 241 -0.23(-2.67%)
Jul 28, 2015 8.403 8.693 8.693 8.693 28 -0.02(-0.24%)
Jul 27, 2015 8.713 8.713 8.713 8.713 1,751 +0.36(+4.26%)
Jul 24, 2015 8.357 8.357 8.345 8.357 2,447 -0.11(-1.32%)
Jul 23, 2015 8.568 8.568 8.469 8.469 1,406 -0.02(-0.22%)
Jul 22, 2015 8.568 8.568 8.488 8.488 2,135 +0.10(+1.16%)
Jul 15, 2015 9.071 8.390 8.390 8.390 53 -0.00(-0.00%)
Jul 14, 2015 8.390 8.390 8.390 8.390 489 +0.00(+0.00%)
Jul 09, 2015 8.848 8.390 8.390 8.390 1,697 -1.91(-18.57%)
Jul 08, 2015 10.30 10.30 10.30 10.30 1,506 -0.98(-8.70%)
Jul 07, 2015 11.28 11.28 11.28 11.28 412 +2.74(+32.10%)
Jul 06, 2015 8.543 8.543 8.543 8.543 596 +0.18(+2.12%)
Jul 01, 2015 8.366 8.366 8.366 8.366 485 +0.04(+0.42%)
Jun 30, 2015 8.357 8.357 8.279 8.331 1,726 +0.00(+0.02%)
Jun 25, 2015 8.275 8.329 8.329 8.329 1,940 +0.03(+0.35%)
Jun 24, 2015 8.283 8.300 8.283 8.300 1,748 -0.09(-1.08%)
Jun 22, 2015 8.555 8.390 8.390 8.390 7,761 +0.01(+0.10%)
Jun 19, 2015 8.815 9.388 8.382 8.382 42,078 -0.59(-6.61%)
Jun 18, 2015 8.327 9.429 8.327 8.976 11,018 +0.36(+4.16%)
Jun 17, 2015 8.617 8.617 8.617 8.617 489 +0.16(+1.95%)
Jun 16, 2015 8.452 8.452 8.452 8.452 247 -0.09(-1.06%)
Jun 15, 2015 8.246 8.555 8.242 8.543 37,314 +0.35(+4.33%)
Jun 12, 2015 8.188 8.188 8.188 8.188 982 +0.00(+0.05%)
Jun 11, 2015 8.168 8.184 8.168 8.184 1,894 +0.02(+0.25%)
Jun 10, 2015 8.143 8.164 8.143 8.164 30,475 +0.02(+0.20%)
Jun 09, 2015 8.147 8.147 8.147 8.147 249 +0.00(+0.00%)
Jun 08, 2015 8.147 8.147 8.147 8.147 375 -0.09(-1.15%)
Jun 05, 2015 8.172 8.242 8.151 8.242 7,795 +0.10(+1.21%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.