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 (%)
May 27, 2022 10.21 0 +0.00(+0.00%)
May 26, 2022 10.21 10.21 10.21 10.21 100 +0.10(+0.99%)
May 25, 2022 10.11 10.11 10.11 10.11 400 +0.05(+0.50%)
May 23, 2022 10.06 0 +0.06(+0.60%)
May 20, 2022 10.26 10.27 10.00 10.00 14,000 -0.41(-3.94%)
May 19, 2022 10.32 10.41 10.30 10.41 4,800 +0.03(+0.29%)
May 17, 2022 10.38 0 -0.03(-0.29%)
May 13, 2022 10.41 0 +0.00(+0.00%)
May 11, 2022 10.41 0 -0.13(-1.23%)
May 10, 2022 10.54 10.54 10.54 10.54 100 -0.04(-0.38%)
May 04, 2022 10.58 50 +0.28(+2.72%)
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%)
Feb 02, 2022 8.440 8.440 8.250 8.250 12,493 -0.12(-1.43%)
Jan 28, 2022 8.370 0 +0.01(+0.12%)
Jan 27, 2022 8.360 8.360 8.360 8.360 5,000 +0.00(+0.00%)
Jan 26, 2022 8.370 8.435 8.360 8.360 6,806 -0.01(-0.12%)
Jan 25, 2022 8.400 8.400 8.370 8.370 1,000 -0.03(-0.36%)
Jan 24, 2022 8.500 8.575 8.400 8.400 1,500 -0.10(-1.18%)
Jan 21, 2022 8.550 8.625 8.500 8.500 3,157 +0.00(+0.00%)
Jan 18, 2022 8.500 0 +0.00(+0.00%)
Jan 14, 2022 8.500 0 +0.00(+0.00%)
Jan 12, 2022 8.500 0 +0.00(+0.00%)
Jan 10, 2022 8.500 8.500 8.500 0 +0.00(+0.00%)
Jan 07, 2022 8.500 8.500 8.500 8.500 195 +0.14(+1.67%)
Jan 06, 2022 8.350 8.360 8.350 8.360 1,600 +0.01(+0.12%)
Jan 03, 2022 8.350 8.350 8.350 0 -0.45(-5.11%)
Dec 31, 2021 8.750 8.800 8.750 8.800 1,600 +0.00(+0.00%)
Dec 30, 2021 8.500 8.800 8.500 8.800 2,505 +0.60(+7.32%)
Dec 21, 2021 8.200 8.200 8.200 0 -0.40(-4.65%)
Dec 09, 2021 8.600 8.600 8.600 0 +0.00(+0.00%)
Dec 06, 2021 8.600 8.600 8.600 0 +0.00(+0.00%)
Dec 02, 2021 8.600 8.600 8.600 0 +0.10(+1.18%)
Nov 17, 2021 8.500 8.500 8.500 0 +0.38(+4.68%)
Nov 04, 2021 8.120 8.120 8.120 0 -0.88(-9.78%)
Nov 03, 2021 8.260 9.000 8.020 9.000 6,700 +0.25(+2.86%)
Nov 02, 2021 8.750 8.750 8.750 8.750 1,000 +0.74(+9.24%)
Nov 01, 2021 8.010 8.010 8.010 8.010 1,150 +0.01(+0.12%)
Oct 25, 2021 8.000 8.000 8.000 0 -0.01(-0.12%)
Oct 22, 2021 8.050 8.050 8.010 8.010 3,030 -0.01(-0.12%)
Oct 18, 2021 8.020 8.020 8.020 0 -0.03(-0.37%)
Oct 15, 2021 8.740 9.000 8.050 8.050 2,362 -0.45(-5.29%)
Oct 08, 2021 8.500 8.500 8.500 0 +0.50(+6.25%)
Oct 06, 2021 8.000 8.000 8.000 0 -0.25(-3.03%)
Oct 05, 2021 8.250 8.250 8.250 8.250 200 +0.00(+0.00%)
Oct 04, 2021 8.250 8.250 8.250 8.250 1,500 +0.10(+1.23%)
Sep 29, 2021 8.150 8.150 8.150 0 -0.04(-0.49%)
Sep 27, 2021 8.190 8.190 8.190 0 +0.20(+2.50%)
Sep 22, 2021 7.990 7.990 7.990 0 +0.00(+0.00%)
Sep 20, 2021 7.990 7.990 7.990 0 +0.00(+0.00%)
Sep 16, 2021 7.990 7.990 7.990 0 +0.00(+0.00%)
Sep 15, 2021 7.990 8.250 7.990 7.990 5,650 -0.21(-2.56%)
Sep 10, 2021 8.200 8.200 8.200 181 -0.30(-3.53%)
Sep 03, 2021 8.500 8.500 8.500 0 +0.45(+5.59%)
Sep 02, 2021 8.050 8.050 8.050 8.050 297 +0.15(+1.90%)
Aug 31, 2021 7.900 7.900 7.900 0 +0.00(+0.00%)
Aug 27, 2021 7.900 7.900 7.900 1 +0.00(+0.00%)
Aug 24, 2021 7.900 7.900 7.900 0 +0.40(+5.33%)
Aug 20, 2021 7.500 7.500 7.500 0 -0.50(-6.25%)
Aug 17, 2021 8.000 8.000 8.000 0 +0.15(+1.91%)
Aug 16, 2021 7.800 7.850 7.690 7.850 4,799 +0.17(+2.21%)
Aug 10, 2021 7.680 7.680 7.680 0 -0.27(-3.40%)
Aug 09, 2021 7.990 7.990 7.560 7.950 5,981 -0.04(-0.50%)
Aug 02, 2021 7.990 7.990 7.990 0 +0.08(+1.01%)
Jul 30, 2021 7.910 7.910 7.910 7.910 200 -0.09(-1.12%)
Jul 29, 2021 8.000 8.000 8.000 8.000 400 +0.00(+0.06%)
Jul 27, 2021 7.995 7.995 7.995 0 -0.00(-0.06%)
Jul 26, 2021 8.000 8.000 8.000 8.000 200 +0.00(+0.00%)
Jul 23, 2021 7.990 8.000 7.990 8.000 350 +0.01(+0.13%)
Jul 22, 2021 8.000 8.000 7.990 7.990 550 +0.29(+3.77%)
Jul 20, 2021 7.700 7.700 7.700 0 +0.33(+4.48%)
Jul 12, 2021 7.370 7.370 7.370 0 -0.33(-4.29%)
Jul 09, 2021 8.000 8.000 7.700 7.700 2,549 -0.30(-3.75%)
Jul 08, 2021 8.050 8.050 8.000 8.000 41,492 -0.05(-0.62%)
Jul 01, 2021 8.050 8.050 8.050 10 +0.00(+0.00%)
Jun 30, 2021 8.050 8.050 8.050 8.050 1,997 +0.03(+0.37%)
Jun 15, 2021 8.020 8.020 8.020 0 -0.48(-5.65%)
Jun 11, 2021 8.500 8.500 8.500 0 +0.00(+0.00%)
Jun 10, 2021 8.500 8.500 8.500 8.500 200 +0.50(+6.25%)
Jun 09, 2021 7.690 8.000 7.690 8.000 2,400 +0.00(+0.00%)
Jun 08, 2021 8.000 8.000 8.000 8.000 2,100 +0.74(+10.19%)
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.