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 Resource Bancorp Inc (OP: FRSB )

13.90 UNCHANGED
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 7, 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 (%)
May 31, 2013 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
May 30, 2013 5.900 5.950 5.900 5.950 200 +0.05(+0.85%)
May 28, 2013 5.900 5.900 5.900 0 -0.05(-0.84%)
May 24, 2013 5.950 5.950 5.950 5.950 100 +0.20(+3.48%)
May 23, 2013 5.670 5.900 5.670 5.750 2,000 -0.10(-1.71%)
May 22, 2013 5.850 5.850 5.010 5.850 450 -0.05(-0.85%)
May 21, 2013 5.900 5.900 5.900 5.900 942 +0.00(+0.00%)
May 20, 2013 5.900 5.900 5.900 5.900 100 +0.15(+2.61%)
May 16, 2013 5.750 5.750 5.750 5.750 0 +0.13(+2.31%)
May 15, 2013 5.600 5.620 5.600 5.620 6,000 +0.37(+7.05%)
May 13, 2013 5.250 5.250 5.250 5.250 100 +0.25(+5.00%)
May 10, 2013 5.750 5.750 5.000 5.000 1,476 -0.55(-9.91%)
May 06, 2013 5.550 5.550 5.550 0 -0.20(-3.48%)
May 01, 2013 5.750 5.750 5.750 0 +0.45(+8.49%)
Apr 30, 2013 5.300 5.300 5.300 5.300 200 +0.00(+0.00%)
Apr 29, 2013 5.300 5.300 5.300 5.300 200 -0.20(-3.64%)
Apr 26, 2013 5.500 5.500 5.500 5.500 150 +0.00(+0.00%)
Apr 25, 2013 5.750 5.750 5.500 5.500 226 -0.25(-4.35%)
Apr 23, 2013 5.750 5.750 5.750 5.750 0 +0.45(+8.49%)
Apr 19, 2013 5.300 5.300 5.300 5.300 0 +0.05(+0.95%)
Apr 15, 2013 5.250 5.250 5.250 0 -0.25(-4.55%)
Apr 11, 2013 5.500 5.500 5.500 0 +0.00(+0.00%)
Apr 08, 2013 5.500 5.500 5.500 0 -0.25(-4.35%)
Apr 03, 2013 5.750 5.750 5.750 0 -0.24(-4.01%)
Apr 02, 2013 5.990 5.990 5.990 5.990 100 +0.24(+4.17%)
Apr 01, 2013 5.750 5.750 5.750 5.750 200 -0.20(-3.36%)
Mar 27, 2013 5.950 5.950 5.950 0 +0.35(+6.25%)
Mar 26, 2013 5.850 5.850 5.600 5.600 402 -0.40(-6.67%)
Mar 25, 2013 5.850 6.000 5.850 6.000 200 +0.00(+0.00%)
Mar 22, 2013 5.750 6.000 5.500 6.000 2,664 +0.70(+13.21%)
Mar 21, 2013 5.300 5.300 5.300 5.300 185 +0.00(+0.00%)
Mar 15, 2013 5.300 5.300 5.300 0 +0.25(+4.95%)
Mar 14, 2013 5.050 5.050 5.050 5.050 196 +0.05(+1.00%)
Mar 11, 2013 5.000 5.000 5.000 5.000 0 -0.05(-0.99%)
Mar 08, 2013 5.050 5.050 5.050 5.050 300 +0.00(+0.00%)
Mar 06, 2013 5.050 5.050 5.050 0 +0.05(+1.00%)
Mar 01, 2013 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 27, 2013 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 26, 2013 5.020 5.020 5.000 5.000 525 +0.11(+2.25%)
Feb 22, 2013 4.890 4.890 4.890 4.890 100 -0.10(-2.00%)
Feb 21, 2013 4.950 4.990 4.800 4.990 701 +0.00(+0.00%)
Feb 20, 2013 4.990 4.990 4.990 4.990 100 +0.19(+3.96%)
Feb 19, 2013 4.750 4.800 4.680 4.800 6,878 +0.05(+1.05%)
Feb 15, 2013 4.750 4.750 4.750 4.750 100 +0.00(+0.00%)
Feb 13, 2013 4.750 4.750 4.750 0 +0.00(+0.00%)
Feb 11, 2013 4.750 4.750 4.750 0 +0.50(+11.76%)
Feb 05, 2013 4.250 4.250 4.250 0 -0.50(-10.53%)
Feb 01, 2013 4.750 4.750 4.750 0 -0.14(-2.86%)
Jan 31, 2013 5.050 5.050 4.890 4.890 200 -0.16(-3.17%)
Jan 30, 2013 5.050 5.050 5.050 5.050 100 +0.00(+0.00%)
Jan 29, 2013 5.050 5.050 5.050 5.050 100 +0.30(+6.32%)
Jan 25, 2013 4.750 4.750 4.750 0 +0.00(+0.00%)
Jan 23, 2013 4.750 4.750 4.750 0 +0.00(+0.00%)
Jan 22, 2013 4.500 5.000 4.500 4.750 1,201 +0.35(+7.95%)
Jan 16, 2013 4.400 4.400 4.400 0 +0.00(+0.00%)
Jan 14, 2013 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Jan 12, 2013 4.400 4.400 4.400 4.400 100 +0.00(+0.00%)
Jan 11, 2013 4.400 4.400 4.400 4.400 100 +0.00(+0.00%)
Jan 04, 2013 4.400 4.400 4.400 0 +0.10(+2.33%)
Jan 02, 2013 4.300 4.300 4.300 4.300 0 -0.10(-2.27%)
Dec 31, 2012 4.400 4.400 4.400 4.400 100 +0.25(+6.02%)
Dec 26, 2012 4.150 4.150 4.150 4.150 0 -0.60(-12.63%)
Dec 21, 2012 4.750 4.750 4.750 0 +0.00(+0.00%)
Dec 18, 2012 4.750 4.750 4.750 0 +0.00(+0.00%)
Dec 14, 2012 4.750 4.750 4.750 0 +0.00(+0.00%)
Dec 12, 2012 4.750 4.750 4.750 0 -0.24(-4.81%)
Dec 10, 2012 4.990 4.990 4.990 0 +0.25(+5.27%)
Dec 04, 2012 4.740 4.740 4.740 4.740 0 +0.00(+0.00%)
Nov 30, 2012 4.740 4.740 4.740 4.740 257 -0.16(-3.27%)
Nov 27, 2012 4.900 4.900 4.900 0 -0.20(-3.92%)
Nov 21, 2012 5.100 5.100 5.100 0 +0.05(+0.99%)
Nov 16, 2012 5.050 5.050 5.050 0 -0.25(-4.72%)
Nov 14, 2012 5.300 5.300 5.300 0 -0.45(-7.83%)
Nov 09, 2012 5.750 5.750 5.750 0 +0.47(+8.90%)
Nov 06, 2012 5.280 5.280 5.280 0 -0.47(-8.17%)
Nov 04, 2012 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Nov 02, 2012 5.750 5.750 5.750 5.750 300 +0.05(+0.88%)
Oct 26, 2012 5.700 5.700 5.700 0 -0.05(-0.87%)
Oct 25, 2012 5.750 5.750 5.750 5.750 100 +1.35(+30.68%)
Oct 24, 2012 4.400 4.400 4.400 4.400 840 -1.35(-23.48%)
Oct 19, 2012 5.750 5.750 5.750 0 +0.00(+0.00%)
Oct 12, 2012 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Oct 06, 2012 5.750 5.750 5.750 0 +0.00(+0.00%)
Oct 05, 2012 5.750 5.750 5.750 5.750 100 +0.00(+0.00%)
Sep 28, 2012 5.750 5.750 5.750 0 +0.00(+0.00%)
Sep 24, 2012 5.750 5.750 5.750 0 +0.00(+0.00%)
Sep 20, 2012 5.750 5.750 5.750 0 -0.25(-4.17%)
Sep 18, 2012 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 13, 2012 6.000 6.000 6.000 0 +1.30(+27.66%)
Sep 12, 2012 4.700 4.700 4.700 4.700 424 -0.30(-6.00%)
Sep 11, 2012 4.750 5.000 4.700 5.000 1,601 +0.00(+0.00%)
Sep 07, 2012 5.000 5.000 5.000 0 +0.00(+0.00%)
Sep 05, 2012 5.000 5.000 5.000 0 -0.30(-5.66%)
Aug 31, 2012 5.300 5.300 5.300 0 +0.30(+6.00%)
Aug 29, 2012 5.000 5.000 5.000 0 +0.00(+0.00%)
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.