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

First United Corp (NQ: FUNC )

20.04 -0.01 (-0.05%)
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 (%)
Jan 31, 2013 6.641 6.823 6.591 6.798 7,461 +0.39(+6.06%)
Jan 30, 2013 6.310 6.985 6.310 6.409 5,380 +0.21(+3.33%)
Jan 29, 2013 5.954 6.360 5.954 6.203 13,232 +0.32(+5.49%)
Jan 28, 2013 5.789 5.988 5.789 5.880 4,242 +0.01(+0.14%)
Jan 25, 2013 5.864 5.884 5.847 5.872 1,692 -0.02(-0.28%)
Jan 24, 2013 5.921 6.012 5.830 5.888 9,013 +0.02(+0.28%)
Jan 23, 2013 5.806 5.996 5.806 5.872 5,848 -0.02(-0.28%)
Jan 22, 2013 5.996 5.996 5.872 5.888 1,709 +0.10(+1.71%)
Jan 18, 2013 5.789 5.790 5.789 5.789 604 -0.20(-3.31%)
Jan 17, 2013 6.145 6.153 5.872 5.988 5,652 +0.22(+3.72%)
Jan 16, 2013 5.731 5.814 5.665 5.773 6,538 +0.02(+0.29%)
Jan 15, 2013 5.756 5.756 5.756 5.756 120 +0.01(+0.14%)
Jan 14, 2013 5.748 6.194 5.748 5.748 8,464 +0.05(+0.87%)
Jan 11, 2013 5.748 5.847 5.682 5.698 21,523 -0.30(-4.97%)
Jan 10, 2013 5.690 5.996 5.682 5.996 4,045 +0.00(+0.00%)
Jan 09, 2013 5.566 6.120 5.525 5.996 15,217 +0.39(+6.93%)
Jan 08, 2013 5.607 5.607 5.607 5.607 120 +0.01(+0.15%)
Jan 07, 2013 5.872 5.872 5.599 5.599 2,055 -0.06(-1.02%)
Jan 04, 2013 5.913 5.913 5.657 5.657 483 -0.31(-5.26%)
Jan 02, 2013 5.971 5.971 5.971 5.971 0 +0.19(+3.29%)
Dec 31, 2012 5.549 5.789 5.541 5.781 17,201 -0.01(-0.14%)
Dec 28, 2012 5.458 6.045 5.442 5.789 36,241 +0.17(+2.94%)
Dec 27, 2012 5.682 5.682 5.475 5.624 8,106 +0.01(+0.15%)
Dec 26, 2012 5.657 5.781 5.500 5.615 5,199 +0.14(+2.57%)
Dec 24, 2012 5.475 5.475 5.475 5.475 740 -0.32(-5.56%)
Dec 21, 2012 5.450 5.979 5.450 5.797 7,361 -0.05(-0.85%)
Dec 20, 2012 5.996 6.451 5.665 5.847 28,567 +0.22(+3.82%)
Dec 19, 2012 5.525 5.665 5.525 5.632 3,246 -0.16(-2.71%)
Dec 18, 2012 5.516 5.789 5.516 5.789 1,311 -0.02(-0.28%)
Dec 17, 2012 5.491 5.806 5.491 5.806 2,473 -0.19(-3.17%)
Dec 12, 2012 5.930 5.996 5.996 5.996 16,928 +0.08(+1.40%)
Dec 11, 2012 5.673 5.913 5.500 5.913 16,082 +0.12(+2.14%)
Dec 10, 2012 5.814 5.913 5.789 5.789 1,571 -0.23(-3.85%)
Dec 07, 2012 5.888 6.021 5.797 6.021 11,587 +0.03(+0.55%)
Dec 06, 2012 5.648 5.988 5.648 5.988 9,712 +0.00(+0.00%)
Dec 05, 2012 5.789 5.988 5.516 5.988 3,964 -0.01(-0.14%)
Dec 04, 2012 6.062 6.062 5.615 5.996 4,956 +0.09(+1.54%)
Nov 30, 2012 5.690 6.145 5.417 5.905 18,923 +0.28(+5.00%)
Nov 29, 2012 5.417 5.624 5.376 5.624 7,672 -0.02(-0.29%)
Nov 28, 2012 5.376 5.640 5.293 5.640 13,618 -0.02(-0.44%)
Nov 27, 2012 5.376 5.665 5.127 5.665 11,707 +0.08(+1.48%)
Nov 26, 2012 5.268 5.582 5.268 5.582 1,718 -0.02(-0.30%)
Nov 21, 2012 5.491 5.599 5.599 5.599 3,264 -0.19(-3.29%)
Nov 20, 2012 4.979 5.789 4.979 5.789 8,637 +0.25(+4.48%)
Nov 19, 2012 5.541 5.541 5.541 5.541 3,808 +0.08(+1.52%)
Nov 15, 2012 5.417 5.458 5.458 5.458 5,562 +0.06(+1.07%)
Nov 14, 2012 5.458 5.458 5.169 5.400 483 -0.02(-0.46%)
Nov 13, 2012 5.334 5.425 5.305 5.425 585 -0.12(-2.09%)
Nov 12, 2012 4.989 5.541 4.979 5.541 2,425 -0.13(-2.33%)
Nov 09, 2012 5.144 5.673 5.127 5.673 8,455 +0.13(+2.39%)
Nov 08, 2012 5.541 5.541 5.417 5.541 1,692 -0.04(-0.74%)
Nov 07, 2012 5.541 5.624 5.409 5.582 4,557 +0.01(+0.15%)
Nov 06, 2012 5.756 5.764 5.574 5.574 2,660 +0.03(+0.60%)
Nov 05, 2012 5.574 5.574 5.376 5.541 6,321 -0.23(-4.01%)
Nov 02, 2012 5.450 5.773 5.417 5.773 8,310 +0.35(+6.40%)
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.