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

The Bank of Fincastle (OP: BFTL )

N/A UNCHANGED
Last Price Updated: 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 30, 2019 2.370 2.370 2.370 0 +0.02(+0.85%)
May 14, 2019 2.350 2.350 2.350 0 -0.02(-0.84%)
May 10, 2019 2.370 2.370 2.370 0 +0.05(+2.16%)
May 07, 2019 2.320 2.320 2.320 0 +0.00(+0.00%)
May 06, 2019 2.300 2.320 2.300 2.320 6,000 +0.07(+3.11%)
May 01, 2019 2.250 2.250 2.250 0 +0.00(+0.00%)
Apr 29, 2019 2.250 2.250 2.250 0 +0.00(+0.00%)
Apr 25, 2019 2.250 2.250 2.250 0 -0.02(-0.88%)
Apr 23, 2019 2.270 2.270 2.270 0 +0.00(+0.00%)
Apr 22, 2019 2.270 2.270 2.270 2.270 300 +0.01(+0.44%)
Apr 18, 2019 2.260 2.260 2.260 2.260 100 -0.01(-0.44%)
Apr 10, 2019 2.270 2.270 2.270 0 -0.10(-4.22%)
Apr 03, 2019 2.370 2.370 2.370 0 +0.05(+2.16%)
Apr 01, 2019 2.320 2.320 2.320 0 +0.00(+0.00%)
Mar 29, 2019 2.320 2.320 2.320 2.320 6,500 -0.01(-0.43%)
Mar 28, 2019 2.320 2.330 2.320 2.330 5,400 +0.00(+0.00%)
Mar 26, 2019 2.330 2.330 2.330 0 -0.05(-2.10%)
Mar 21, 2019 2.380 2.380 2.380 0 +0.03(+1.28%)
Mar 19, 2019 2.350 2.350 2.350 0 +0.00(+0.00%)
Mar 18, 2019 2.350 2.350 2.350 2.350 910 -0.10(-4.08%)
Mar 15, 2019 2.450 2.450 2.450 2.450 8,000 +0.09(+3.81%)
Mar 14, 2019 2.360 2.360 2.360 2.360 900 +0.00(+0.00%)
Mar 11, 2019 2.360 2.360 2.360 0 -0.09(-3.67%)
Mar 06, 2019 2.450 2.450 2.450 0 +0.05(+2.08%)
Mar 04, 2019 2.400 2.400 2.400 0 -0.01(-0.41%)
Mar 01, 2019 2.410 2.410 2.410 2.410 1,000 +0.01(+0.42%)
Feb 26, 2019 2.400 2.400 2.400 0 -0.05(-2.04%)
Feb 25, 2019 2.450 2.450 2.450 2.450 2,600 +0.05(+2.08%)
Feb 22, 2019 2.420 2.420 2.400 2.400 2,400 -0.10(-4.00%)
Feb 21, 2019 2.500 2.500 2.500 2.500 200 +0.00(+0.00%)
Feb 19, 2019 2.500 2.500 2.500 0 +0.05(+2.04%)
Feb 14, 2019 2.450 2.450 2.450 0 -0.04(-1.61%)
Feb 13, 2019 2.490 2.490 2.490 2.490 200 +0.09(+3.75%)
Feb 06, 2019 2.400 2.400 2.400 0 -0.09(-3.61%)
Feb 05, 2019 2.490 2.490 2.490 2.490 1,000 +0.09(+3.75%)
Feb 01, 2019 2.400 2.400 2.400 0 +0.00(+0.00%)
Jan 28, 2019 2.400 2.400 2.400 0 +0.00(+0.00%)
Jan 25, 2019 2.400 2.400 2.400 2.400 200 +0.05(+2.13%)
Jan 18, 2019 2.350 2.350 2.350 0 +0.08(+3.52%)
Jan 17, 2019 2.270 2.270 2.270 2.270 680 -0.01(-0.44%)
Jan 09, 2019 2.280 2.280 2.280 0 +0.03(+1.33%)
Jan 08, 2019 2.250 2.250 2.250 2.250 660 -0.24(-9.64%)
Jan 07, 2019 2.300 2.490 2.230 2.490 1,350 -0.01(-0.40%)
Dec 31, 2018 2.500 2.500 2.500 0 +0.27(+12.11%)
Dec 28, 2018 2.260 2.400 2.230 2.230 62,000 +0.00(+0.00%)
Dec 26, 2018 2.230 2.230 2.230 0 -0.03(-1.33%)
Dec 21, 2018 2.260 2.260 2.260 0 -0.14(-5.83%)
Dec 20, 2018 2.400 2.400 2.250 2.400 7,800 +0.05(+2.13%)
Dec 19, 2018 2.350 2.350 2.350 2.350 100 +0.10(+4.44%)
Dec 18, 2018 2.420 2.420 2.250 2.250 19,363 -0.29(-11.42%)
Dec 17, 2018 2.540 2.540 2.540 2.540 100 +0.14(+5.83%)
Nov 29, 2018 2.400 2.400 2.400 0 -0.10(-4.00%)
Nov 27, 2018 2.500 2.500 2.500 0 +0.00(+0.00%)
Nov 26, 2018 2.600 2.600 2.500 2.500 6,250 -0.10(-3.85%)
Nov 15, 2018 2.600 2.600 2.600 0 +0.05(+1.96%)
Nov 08, 2018 2.550 2.550 2.550 0 -0.03(-1.03%)
Nov 07, 2018 2.550 2.577 2.550 2.577 49,106 +0.11(+4.32%)
Nov 06, 2018 2.470 2.470 2.470 2.470 640 +0.00(+0.00%)
Nov 01, 2018 2.470 2.470 2.470 0 +0.00(+0.00%)
Oct 30, 2018 2.470 2.470 2.470 0 +0.00(+0.00%)
Oct 29, 2018 2.500 2.500 2.470 2.470 5,100 -0.10(-3.89%)
Oct 25, 2018 2.570 2.570 2.570 0 +0.07(+2.80%)
Oct 22, 2018 2.500 2.500 2.500 0 -0.10(-3.85%)
Oct 19, 2018 2.630 2.630 2.600 2.600 5,800 -0.01(-0.38%)
Oct 18, 2018 2.630 2.640 2.610 2.610 23,675 -0.02(-0.76%)
Oct 11, 2018 2.630 2.630 2.630 0 -0.06(-2.23%)
Oct 05, 2018 2.690 2.690 2.690 0 +0.00(+0.00%)
Oct 02, 2018 2.690 2.690 2.690 0 +0.08(+3.07%)
Sep 25, 2018 2.610 2.610 2.610 0 -0.08(-2.97%)
Sep 20, 2018 2.690 2.690 2.690 0 +0.09(+3.46%)
Sep 14, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 13, 2018 2.600 2.600 2.600 2.600 20,700 -0.05(-1.89%)
Sep 12, 2018 2.700 2.700 2.650 2.650 23,100 -0.05(-1.85%)
Sep 11, 2018 2.700 2.700 2.700 2.700 5,500 -0.14(-4.93%)
Sep 10, 2018 2.840 2.840 2.840 2.840 1,500 +0.14(+5.19%)
Sep 07, 2018 2.700 2.700 2.700 60 +0.00(+0.00%)
Sep 06, 2018 2.700 2.700 2.700 15 +0.00(+0.00%)
Aug 29, 2018 2.700 2.700 2.700 0 +0.13(+5.06%)
Aug 16, 2018 2.570 2.570 2.570 0 +0.00(+0.00%)
Aug 15, 2018 2.570 2.570 2.570 2.570 1,115 +0.00(+0.00%)
Aug 14, 2018 2.570 2.570 2.570 2.570 2,170 -0.03(-1.15%)
Aug 13, 2018 2.624 2.624 2.600 2.600 850 +0.00(+0.00%)
Aug 07, 2018 2.600 2.600 2.600 0 -0.05(-1.89%)
Aug 06, 2018 2.640 2.650 2.640 2.650 384 +0.05(+1.92%)
Aug 02, 2018 2.600 2.600 2.600 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 2.550 2.550 2.550 2.550 550 +0.02(+0.79%)
Jul 27, 2018 2.500 2.530 2.500 2.530 10,000 +0.03(+1.20%)
Jul 25, 2018 2.500 2.500 2.500 0 +0.01(+0.40%)
Jul 24, 2018 2.480 2.490 2.480 2.490 2,500 +0.04(+1.63%)
Jul 23, 2018 2.450 2.450 2.450 2.450 100 +0.05(+2.08%)
Jul 19, 2018 2.400 2.400 2.400 0 +0.00(+0.00%)
Jul 18, 2018 2.400 2.400 2.400 2.400 4,750 +0.00(+0.00%)
Jul 17, 2018 2.400 2.400 2.400 2.400 1,180 +0.04(+1.69%)
Jul 13, 2018 2.360 2.360 2.360 0 +0.01(+0.43%)
Jul 10, 2018 2.350 2.350 2.350 0 +0.01(+0.43%)
Jul 09, 2018 2.340 2.340 2.340 2.340 400 +0.00(+0.00%)
Jul 05, 2018 2.340 2.340 2.340 0 +0.00(+0.00%)
Jun 29, 2018 2.340 2.340 2.340 0 -0.01(-0.43%)
Jun 28, 2018 2.350 2.350 2.350 2.350 4,150 -0.02(-0.84%)
Jun 27, 2018 2.350 2.370 2.350 2.370 28,100 +0.02(+0.85%)
Jun 26, 2018 2.350 2.350 2.350 2.350 1,800 +0.04(+1.73%)
Jun 25, 2018 2.320 2.320 2.310 2.310 5,221 -0.03(-1.28%)
Jun 22, 2018 2.350 2.350 2.340 2.340 2,900 -0.01(-0.43%)
Jun 21, 2018 2.340 2.350 2.340 2.350 6,600 +0.01(+0.43%)
Jun 20, 2018 2.330 2.340 2.330 2.340 2,900 +0.01(+0.43%)
Jun 18, 2018 2.330 2.330 2.330 0 +0.00(+0.00%)
Jun 15, 2018 2.330 2.330 2.330 22,000 +0.00(+0.00%)
Jun 14, 2018 2.340 2.340 2.330 2.330 11,500 -0.01(-0.43%)
Jun 12, 2018 2.340 2.340 2.340 0 +0.00(+0.00%)
Jun 08, 2018 2.340 2.340 2.340 0 +0.02(+0.86%)
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.