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 )

19.72 -0.10 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2009 4.980 4.931 4.931 4.931 51,469 -0.04(-0.83%)
Dec 30, 2009 5.194 5.202 4.931 4.972 15,452 -0.12(-2.42%)
Dec 29, 2009 5.178 5.178 5.095 5.095 18,830 -0.08(-1.59%)
Dec 28, 2009 5.186 5.260 5.112 5.178 41,169 -0.05(-0.97%)
Dec 24, 2009 5.178 5.276 5.145 5.229 3,876 +0.05(+0.98%)
Dec 23, 2009 5.457 5.506 5.112 5.178 37,290 -0.33(-5.97%)
Dec 22, 2009 5.219 5.523 5.219 5.506 9,415 +0.29(+5.51%)
Dec 21, 2009 5.506 5.506 5.137 5.219 31,199 -0.12(-2.31%)
Dec 18, 2009 5.391 5.556 5.342 5.342 40,772 -0.21(-3.76%)
Dec 17, 2009 5.737 5.737 5.424 5.551 16,992 -0.08(-1.40%)
Dec 16, 2009 5.728 5.753 5.630 5.630 13,125 -0.12(-2.14%)
Dec 15, 2009 5.695 5.852 5.695 5.753 3,375 +0.03(+0.57%)
Dec 14, 2009 5.897 6.007 5.687 5.720 8,473 -0.22(-3.73%)
Dec 11, 2009 5.868 6.188 5.745 5.942 3,966 +0.20(+3.43%)
Dec 10, 2009 5.679 6.000 5.679 5.745 11,620 -0.12(-1.96%)
Dec 09, 2009 5.852 6.057 5.387 5.860 70,528 -0.11(-1.86%)
Dec 08, 2009 5.548 5.971 5.548 5.971 18,478 +0.42(+7.63%)
Dec 07, 2009 5.630 5.630 5.342 5.548 11,923 -0.07(-1.32%)
Dec 04, 2009 5.457 5.958 5.457 5.621 30,309 -0.05(-0.87%)
Dec 03, 2009 5.671 5.671 5.539 5.671 39,653 -0.01(-0.14%)
Dec 02, 2009 5.358 5.695 5.342 5.679 30,931 +0.21(+3.91%)
Dec 01, 2009 5.539 5.548 5.432 5.465 6,246 -0.01(-0.15%)
Nov 30, 2009 5.679 5.864 5.424 5.474 8,005 -0.07(-1.33%)
Nov 27, 2009 5.342 5.580 4.931 5.548 23,530 -0.11(-1.89%)
Nov 25, 2009 6.164 6.164 5.054 5.654 56,050 -0.51(-8.33%)
Nov 24, 2009 6.246 6.390 6.164 6.168 6,572 -0.03(-0.56%)
Nov 23, 2009 6.460 6.519 6.164 6.203 19,598 -0.29(-4.46%)
Nov 20, 2009 6.534 6.739 6.328 6.493 14,205 -0.04(-0.63%)
Nov 19, 2009 6.328 6.620 6.164 6.534 15,253 +0.37(+6.00%)
Nov 18, 2009 6.583 6.599 6.164 6.164 16,302 -0.39(-5.90%)
Nov 17, 2009 6.534 6.797 6.410 6.550 32,553 +0.04(+0.63%)
Nov 16, 2009 6.821 6.978 6.509 6.509 14,084 -0.27(-4.00%)
Nov 13, 2009 6.739 7.134 6.723 6.780 3,346 +0.04(+0.61%)
Nov 12, 2009 7.150 7.275 6.739 6.739 4,562 -0.26(-3.70%)
Nov 11, 2009 7.750 7.941 6.986 6.998 22,519 -0.82(-10.46%)
Nov 10, 2009 8.383 8.383 7.816 7.816 19,537 -0.57(-6.76%)
Nov 09, 2009 8.629 8.629 8.288 8.383 15,422 -0.47(-5.29%)
Nov 06, 2009 8.860 8.860 8.843 8.851 1,946 -0.11(-1.19%)
Nov 05, 2009 8.917 8.975 8.835 8.958 10,361 +0.04(+0.46%)
Nov 04, 2009 8.888 8.999 8.827 8.917 7,585 +0.12(+1.31%)
Nov 03, 2009 9.205 9.205 8.802 8.802 18,308 -0.34(-3.69%)
Nov 02, 2009 8.999 9.279 8.917 9.139 8,339 -0.04(-0.45%)
Oct 30, 2009 9.040 9.181 8.917 9.181 6,570 +0.18(+2.01%)
Oct 29, 2009 8.901 9.040 8.901 8.999 27,608 -0.04(-0.45%)
Oct 28, 2009 9.123 9.123 9.040 9.040 846 +0.00(+0.00%)
Oct 27, 2009 9.083 9.083 9.040 9.040 450 +0.06(+0.70%)
Oct 26, 2009 9.287 9.287 8.977 8.977 1,569 -0.06(-0.70%)
Oct 23, 2009 9.090 9.139 9.040 9.040 7,052 -0.02(-0.27%)
Oct 22, 2009 9.065 9.086 9.065 9.065 2,056 -0.10(-1.08%)
Oct 21, 2009 9.188 9.188 9.164 9.164 2,866 +0.07(+0.72%)
Oct 20, 2009 9.106 9.254 9.040 9.098 17,654 +0.02(+0.18%)
Oct 19, 2009 9.188 9.229 9.081 9.081 4,380 -0.21(-2.21%)
Oct 16, 2009 9.492 9.492 9.123 9.287 3,066 -0.21(-2.16%)
Oct 15, 2009 9.246 9.616 9.246 9.492 15,521 +0.25(+2.67%)
Oct 14, 2009 9.246 9.332 9.081 9.246 2,877 -0.02(-0.18%)
Oct 13, 2009 9.262 9.262 9.262 9.262 158 +0.10(+1.08%)
Oct 12, 2009 9.040 9.201 9.040 9.164 15,654 -0.01(-0.09%)
Oct 09, 2009 9.098 9.172 9.040 9.172 2,251 -0.20(-2.11%)
Oct 08, 2009 9.081 9.698 9.065 9.369 15,263 +0.29(+3.17%)
Oct 07, 2009 9.032 9.081 8.728 9.081 6,120 +0.24(+2.70%)
Oct 06, 2009 8.843 8.843 8.843 8.843 121 -0.12(-1.29%)
Oct 05, 2009 8.753 9.123 8.753 8.958 9,943 +0.41(+4.81%)
Oct 02, 2009 8.531 9.036 8.473 8.547 5,157 -0.08(-0.95%)
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.