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

Allied First Bncp MD (OP: AFBA )

10.42 UNCHANGED
Last Price Updated: 11:34 AM EDT, Sep 13, 2022 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 29, 2022 10.30 0 -0.28(-2.65%)
Apr 27, 2022 10.58 0 +0.06(+0.57%)
Apr 25, 2022 10.52 0 +0.00(+0.00%)
Apr 22, 2022 10.52 10.52 10.52 10.52 900 +0.01(+0.10%)
Apr 21, 2022 10.51 10.51 10.51 10.51 1,000 +0.01(+0.10%)
Apr 18, 2022 10.50 0 +0.00(+0.00%)
Apr 14, 2022 10.46 10.50 10.45 10.50 5,751 +0.05(+0.48%)
Apr 13, 2022 10.45 10.45 10.45 10.45 500 -0.12(-1.14%)
Apr 12, 2022 10.57 10.57 10.57 10.57 13,100 +0.00(+0.00%)
Apr 08, 2022 10.57 0 +0.00(+0.00%)
Apr 07, 2022 10.57 10.57 10.57 10.57 500 +0.00(+0.00%)
Apr 06, 2022 10.60 10.68 10.57 10.57 11,400 -0.03(-0.28%)
Apr 05, 2022 10.60 10.60 10.60 10.60 150 +0.01(+0.09%)
Apr 04, 2022 10.59 10.59 10.59 10.59 400 -0.01(-0.09%)
Apr 01, 2022 10.60 10.60 10.60 10.60 500 +0.02(+0.19%)
Mar 31, 2022 10.58 10.58 10.58 10.58 967 +0.01(+0.09%)
Mar 30, 2022 10.63 10.65 10.57 10.57 16,900 +0.01(+0.09%)
Mar 29, 2022 10.56 10.75 10.56 10.56 6,590 -0.06(-0.56%)
Mar 28, 2022 10.54 10.63 10.53 10.62 12,837 +0.09(+0.85%)
Mar 25, 2022 10.53 10.53 10.53 10.53 604 +0.03(+0.29%)
Mar 24, 2022 10.50 10.50 10.50 10.50 101 +0.00(+0.00%)
Mar 23, 2022 10.50 10.60 10.45 10.50 5,000 +0.00(+0.00%)
Mar 22, 2022 10.99 10.99 10.50 10.50 15,005 +0.50(+5.00%)
Mar 21, 2022 8.150 10.00 8.150 10.00 40,246 +2.00(+25.00%)
Mar 18, 2022 7.900 8.000 7.900 8.000 1,394 +0.00(+0.00%)
Mar 16, 2022 8.000 0 +0.10(+1.27%)
Mar 15, 2022 7.900 7.900 7.900 7.900 1,382 -0.10(-1.25%)
Mar 11, 2022 8.000 0 +0.00(+0.00%)
Mar 08, 2022 8.000 0 +0.00(+0.00%)
Mar 07, 2022 8.150 8.150 7.850 8.000 24,380 -0.13(-1.60%)
Mar 01, 2022 8.130 0 +0.01(+0.12%)
Feb 28, 2022 8.120 8.120 8.120 8.120 200 +0.00(+0.00%)
Feb 24, 2022 8.120 0 +0.00(+0.00%)
Feb 22, 2022 8.120 0 +0.00(+0.00%)
Feb 17, 2022 8.120 0 +0.00(+0.00%)
Feb 16, 2022 8.120 8.120 8.120 8.120 300 +0.00(+0.00%)
Feb 14, 2022 8.120 0 +0.00(+0.00%)
Feb 11, 2022 8.120 8.120 8.120 8.120 2,500 +0.01(+0.12%)
Feb 09, 2022 8.110 0 +0.00(+0.00%)
Feb 08, 2022 8.110 8.110 8.110 8.110 200 -0.04(-0.49%)
Feb 07, 2022 8.150 8.150 8.150 8.150 5,270 -0.09(-1.09%)
Feb 03, 2022 8.240 0 -0.01(-0.12%)
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.