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 30, 2011 2.597 2.688 2.531 2.613 6,662 +0.08(+3.27%)
Dec 29, 2011 2.514 2.544 2.514 2.531 10,563 +0.02(+0.66%)
Dec 28, 2011 2.506 2.522 2.464 2.514 12,010 -0.01(-0.30%)
Dec 27, 2011 2.539 2.597 2.489 2.522 15,514 -0.07(-2.59%)
Dec 23, 2011 2.522 2.630 2.522 2.589 1,914 -0.02(-0.63%)
Dec 21, 2011 2.622 2.646 2.605 2.605 3,934 -0.02(-0.63%)
Dec 20, 2011 2.605 2.622 2.605 2.622 2,720 +0.04(+1.60%)
Dec 19, 2011 2.572 2.613 2.572 2.580 5,311 -0.06(-2.38%)
Dec 16, 2011 2.655 2.655 2.643 2.643 16,979 +0.00(+0.19%)
Dec 15, 2011 2.729 2.865 2.597 2.638 10,193 -0.06(-2.15%)
Dec 14, 2011 2.680 2.795 2.651 2.696 14,159 +0.12(+4.82%)
Dec 13, 2011 2.605 2.605 2.572 2.572 3,385 -0.02(-0.64%)
Dec 12, 2011 2.531 2.688 2.531 2.589 11,223 +0.02(+0.97%)
Dec 09, 2011 2.522 2.580 2.522 2.564 2,297 +0.00(+0.00%)
Dec 08, 2011 2.696 2.696 2.564 2.564 2,720 -0.04(-1.59%)
Dec 07, 2011 2.605 2.696 2.605 2.605 5,305 -0.01(-0.32%)
Dec 06, 2011 2.580 2.786 2.539 2.613 10,690 +0.07(+2.93%)
Dec 05, 2011 2.539 2.605 2.539 2.539 6,205 -0.01(-0.32%)
Dec 02, 2011 2.605 2.629 2.522 2.547 14,302 -0.25(-8.88%)
Dec 01, 2011 2.696 2.837 2.696 2.795 9,275 +0.28(+11.18%)
Nov 30, 2011 2.762 2.894 2.423 2.514 26,293 -0.34(-11.85%)
Nov 29, 2011 2.911 2.911 2.729 2.852 11,420 -0.04(-1.47%)
Nov 28, 2011 3.060 3.349 2.895 2.895 4,157 +0.12(+4.17%)
Nov 25, 2011 2.845 2.845 2.779 2.779 241 -0.02(-0.88%)
Nov 23, 2011 2.936 2.961 2.804 2.804 3,022 -0.09(-3.14%)
Nov 22, 2011 2.912 2.928 2.895 2.895 1,088 -0.06(-1.96%)
Nov 21, 2011 2.936 2.952 2.923 2.952 489 +0.02(+0.56%)
Nov 18, 2011 2.913 2.936 2.911 2.936 1,205 +0.04(+1.43%)
Nov 17, 2011 3.019 3.184 2.895 2.895 15,838 -0.17(-5.41%)
Nov 16, 2011 3.093 3.275 3.060 3.060 5,632 -0.02(-0.80%)
Nov 15, 2011 2.853 3.092 2.853 3.085 5,176 +0.30(+10.68%)
Nov 14, 2011 2.886 2.886 2.646 2.787 11,308 +0.00(+0.00%)
Nov 11, 2011 2.903 3.052 2.704 2.787 26,272 -0.12(-4.26%)
Nov 10, 2011 3.126 3.126 2.895 2.911 7,616 -0.22(-6.88%)
Nov 09, 2011 3.151 3.151 3.126 3.126 905 +0.00(+0.00%)
Nov 08, 2011 3.126 3.126 3.126 3.126 233 +0.00(+0.00%)
Nov 07, 2011 3.126 3.201 3.126 3.126 4,628 -0.06(-1.82%)
Nov 04, 2011 3.090 3.184 3.090 3.184 604 +0.08(+2.66%)
Nov 03, 2011 3.101 3.101 3.101 3.101 336 -0.17(-5.06%)
Nov 02, 2011 3.349 3.457 3.225 3.267 2,962 -0.06(-1.74%)
Nov 01, 2011 3.076 3.399 3.076 3.325 1,053 +0.07(+2.03%)
Oct 31, 2011 3.076 3.440 3.076 3.258 1,118 +0.12(+3.68%)
Oct 28, 2011 3.308 3.316 2.919 3.143 8,897 -0.28(-8.21%)
Oct 27, 2011 3.325 3.473 3.316 3.424 3,073 -0.07(-2.13%)
Oct 26, 2011 3.978 3.978 3.358 3.498 8,598 +0.12(+3.42%)
Oct 25, 2011 2.977 3.614 2.944 3.382 9,467 +0.52(+18.21%)
Oct 24, 2011 2.828 2.895 2.820 2.861 3,449 +0.16(+5.81%)
Oct 21, 2011 2.671 2.704 2.646 2.704 1,124 +0.06(+2.19%)
Oct 20, 2011 2.655 2.696 2.646 2.646 1,586 +0.00(+0.00%)
Oct 19, 2011 2.732 2.746 2.646 2.646 4,414 -0.04(-1.54%)
Oct 18, 2011 2.820 2.836 2.680 2.688 3,686 -0.15(-5.25%)
Oct 17, 2011 2.977 2.977 2.696 2.837 9,617 +0.00(+0.00%)
Oct 14, 2011 2.787 2.837 2.787 2.837 1,811 -0.11(-3.65%)
Oct 11, 2011 2.762 2.944 2.944 2.944 5,924 +0.05(+1.71%)
Oct 10, 2011 3.076 3.076 2.895 2.895 7,908 +0.10(+3.55%)
Oct 07, 2011 2.696 3.093 2.696 2.795 8,702 +0.17(+6.29%)
Oct 06, 2011 2.812 2.853 2.514 2.630 11,773 -0.37(-12.40%)
Oct 05, 2011 2.878 3.308 2.878 3.002 4,785 +0.08(+2.83%)
Oct 04, 2011 2.845 2.919 2.812 2.919 1,209 +0.07(+2.62%)
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.