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 )

13.75 UNCHANGED
Streaming Delayed Price Updated: 1:08 PM EDT, May 29, 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, 2018 11.42 11.42 11.25 11.25 4,241 -0.55(-4.66%)
May 22, 2018 11.80 11.80 11.80 0 +0.35(+3.06%)
May 21, 2018 11.45 12.00 11.45 11.45 4,660 +0.10(+0.88%)
May 16, 2018 11.35 11.35 11.35 0 +0.00(+0.00%)
May 15, 2018 11.50 11.50 11.35 11.35 669 -0.50(-4.22%)
May 10, 2018 11.85 11.85 11.85 0 +0.10(+0.85%)
May 08, 2018 11.75 11.75 11.75 0 +0.15(+1.29%)
Apr 26, 2018 11.60 11.60 11.60 0 +0.10(+0.87%)
Apr 25, 2018 11.50 11.50 11.50 11.50 830 -0.02(-0.17%)
Apr 20, 2018 11.52 11.52 11.52 0 -0.08(-0.69%)
Apr 19, 2018 11.70 11.70 11.60 11.60 405 -0.15(-1.28%)
Apr 16, 2018 11.75 11.75 11.75 0 -0.20(-1.67%)
Apr 12, 2018 11.95 11.95 11.95 0 +0.00(+0.00%)
Apr 10, 2018 11.95 11.95 11.95 0 +0.25(+2.14%)
Apr 09, 2018 11.85 11.85 11.70 11.70 1,100 -0.30(-2.50%)
Apr 04, 2018 12.00 12.00 12.00 0 +0.15(+1.27%)
Apr 03, 2018 11.85 11.85 11.85 11.85 310 -0.05(-0.42%)
Apr 02, 2018 12.00 12.00 11.90 11.90 1,815 -0.10(-0.83%)
Mar 28, 2018 12.00 12.00 12.00 0 +0.00(+0.00%)
Mar 27, 2018 12.05 12.05 12.00 12.00 230 -0.05(-0.41%)
Mar 23, 2018 12.05 12.05 12.05 0 -0.00(-0.02%)
Mar 22, 2018 12.20 12.20 12.05 12.05 500 -0.25(-2.02%)
Mar 19, 2018 12.30 12.30 12.30 0 -0.15(-1.20%)
Mar 16, 2018 12.25 12.50 12.25 12.45 1,210 +0.70(+5.96%)
Mar 14, 2018 11.75 11.75 11.75 0 -0.75(-6.00%)
Mar 12, 2018 12.50 12.50 12.50 0 +0.00(+0.00%)
Mar 09, 2018 12.50 12.50 12.50 12.50 100 +0.10(+0.81%)
Mar 08, 2018 12.50 12.50 12.40 12.40 200 +0.15(+1.22%)
Mar 07, 2018 12.35 12.35 12.25 12.25 200 -0.25(-2.00%)
Mar 01, 2018 12.50 12.50 12.50 0 +0.00(+0.00%)
Feb 28, 2018 12.50 12.50 12.50 12.50 240 +0.00(+0.00%)
Feb 23, 2018 12.50 12.50 12.50 0 +0.00(+0.00%)
Feb 21, 2018 12.50 12.50 12.50 0 +0.00(+0.00%)
Feb 20, 2018 12.50 12.60 12.50 12.50 1,200 +0.00(+0.00%)
Feb 16, 2018 12.50 12.50 12.50 0 -0.15(-1.19%)
Feb 12, 2018 12.65 12.65 12.65 0 +0.15(+1.20%)
Feb 07, 2018 12.50 12.50 12.50 0 +0.05(+0.40%)
Feb 05, 2018 12.45 12.45 12.45 111 +0.20(+1.63%)
Feb 02, 2018 12.25 12.25 12.25 12.25 185 +0.05(+0.41%)
Jan 29, 2018 12.20 12.20 12.20 0 -0.05(-0.41%)
Jan 24, 2018 12.25 12.25 12.25 0 +0.35(+2.94%)
Jan 23, 2018 12.00 12.00 11.90 11.90 127 -0.15(-1.24%)
Jan 22, 2018 11.80 12.05 11.80 12.05 2,200 +0.30(+2.55%)
Jan 17, 2018 11.75 11.75 11.75 30 +0.00(+0.00%)
Jan 12, 2018 11.75 11.75 11.75 0 +0.00(+0.00%)
Jan 10, 2018 11.75 11.75 11.75 0 +0.30(+2.62%)
Jan 09, 2018 11.29 11.45 11.29 11.45 800 +0.15(+1.33%)
Jan 05, 2018 11.30 11.30 11.30 3 -0.05(-0.44%)
Jan 04, 2018 11.35 11.35 11.35 11.35 100 +0.00(+0.00%)
Jan 03, 2018 11.40 11.40 11.35 11.35 552 +0.10(+0.89%)
Dec 29, 2017 11.25 11.25 11.25 0 +0.00(+0.00%)
Dec 27, 2017 11.25 11.25 11.25 0 +0.25(+2.27%)
Dec 22, 2017 11.00 11.00 11.00 0 -0.25(-2.22%)
Dec 21, 2017 11.25 11.25 11.25 11.25 1,210 +0.10(+0.90%)
Dec 20, 2017 11.25 11.25 11.15 11.15 1,680 -0.10(-0.89%)
Dec 19, 2017 11.00 11.25 11.00 11.25 2,019 +0.25(+2.27%)
Dec 18, 2017 10.80 11.00 10.80 11.00 1,030 +0.30(+2.80%)
Dec 15, 2017 10.45 10.75 10.45 10.70 1,750 +0.25(+2.39%)
Dec 14, 2017 10.45 10.45 10.45 10.45 1,000 +0.01(+0.09%)
Dec 12, 2017 10.44 10.44 10.44 0 -0.01(-0.09%)
Dec 11, 2017 10.45 10.45 10.45 10.45 500 +0.10(+0.97%)
Dec 07, 2017 10.35 10.35 10.35 0 +0.00(+0.00%)
Dec 06, 2017 10.35 10.35 10.35 10.35 210 +0.05(+0.49%)
Dec 04, 2017 10.30 10.30 10.30 0 +0.05(+0.49%)
Dec 01, 2017 10.35 10.35 10.25 10.25 499 -0.05(-0.49%)
Nov 30, 2017 10.30 10.30 10.30 10.30 430 -0.20(-1.90%)
Nov 29, 2017 10.50 10.50 10.50 10.50 750 +0.00(+0.00%)
Nov 28, 2017 10.75 10.75 10.50 10.50 2,750 +0.00(+0.00%)
Nov 27, 2017 10.25 10.50 10.00 10.50 13,750 +0.70(+7.14%)
Nov 22, 2017 9.800 9.800 9.800 0 -0.20(-2.00%)
Nov 21, 2017 10.25 10.25 9.950 10.00 3,640 +0.05(+0.50%)
Nov 20, 2017 9.950 9.950 9.950 9.950 4,422 +0.15(+1.53%)
Nov 14, 2017 9.800 9.800 9.800 0 -0.05(-0.51%)
Nov 09, 2017 9.850 9.850 9.850 0 -0.10(-1.00%)
Nov 08, 2017 9.950 9.950 9.950 9.950 530 +0.15(+1.53%)
Nov 07, 2017 9.800 9.800 9.800 9.800 8,750 +0.00(+0.00%)
Nov 06, 2017 9.800 9.800 9.800 9.800 1,000 +0.00(+0.00%)
Nov 03, 2017 9.800 9.800 9.800 9.800 2,200 +0.00(+0.00%)
Nov 02, 2017 9.800 9.800 9.800 9.800 200 +0.00(+0.00%)
Oct 31, 2017 9.800 9.800 9.800 0 +0.00(+0.00%)
Oct 30, 2017 9.800 9.800 9.800 9.800 120 +0.00(+0.00%)
Oct 27, 2017 9.800 9.800 9.749 9.800 1,056 -0.20(-2.00%)
Oct 26, 2017 10.00 10.00 10.00 10.00 300 +0.25(+2.56%)
Oct 24, 2017 9.750 9.750 9.750 56 +0.55(+5.98%)
Oct 20, 2017 9.200 9.200 9.200 0 +0.15(+1.66%)
Oct 19, 2017 9.050 9.050 9.050 9.050 463 -0.10(-1.09%)
Oct 18, 2017 9.050 9.150 9.040 9.150 9,600 +0.10(+1.10%)
Oct 17, 2017 9.050 9.050 9.050 9.050 100 -0.10(-1.09%)
Oct 16, 2017 9.050 9.150 9.050 9.150 2,400 +0.10(+1.10%)
Oct 13, 2017 9.050 9.050 9.050 9.050 3,100 -0.04(-0.44%)
Oct 12, 2017 9.089 9.090 9.089 9.090 300 +0.04(+0.44%)
Oct 11, 2017 9.100 9.100 9.000 9.050 6,100 -0.05(-0.55%)
Oct 10, 2017 9.100 9.100 9.100 9.100 2,000 +0.10(+1.11%)
Oct 06, 2017 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 05, 2017 9.100 9.100 9.000 9.000 3,000 -0.25(-2.70%)
Sep 29, 2017 9.250 9.250 9.250 0 +0.20(+2.21%)
Sep 28, 2017 9.250 9.250 9.000 9.050 2,100 +0.05(+0.56%)
Sep 27, 2017 9.200 9.200 9.000 9.000 1,303 +0.00(+0.00%)
Sep 25, 2017 9.000 9.000 9.000 0 -0.42(-4.47%)
Sep 22, 2017 9.490 9.490 9.421 9.421 316 -0.03(-0.31%)
Sep 20, 2017 9.450 9.450 9.450 16 +0.30(+3.28%)
Sep 19, 2017 9.150 9.150 9.150 9.150 100 -0.05(-0.54%)
Sep 15, 2017 9.200 9.200 9.200 0 +0.20(+2.22%)
Sep 14, 2017 9.000 9.000 9.000 9.000 100 +0.00(+0.00%)
Sep 13, 2017 9.000 9.000 9.000 9.000 600 +0.00(+0.00%)
Sep 11, 2017 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 08, 2017 8.850 9.000 8.850 9.000 666 +0.25(+2.86%)
Sep 06, 2017 8.750 8.750 8.750 0 +0.05(+0.57%)
Sep 05, 2017 8.750 8.750 8.700 8.700 1,150 -0.20(-2.25%)
Aug 31, 2017 8.900 8.900 8.900 50 +0.02(+0.23%)
Aug 29, 2017 8.880 8.880 8.880 0 +0.18(+2.07%)
Aug 24, 2017 8.700 8.700 8.700 0 +0.05(+0.58%)
Aug 22, 2017 8.650 8.650 8.650 0 +0.00(+0.00%)
Aug 21, 2017 8.760 8.769 8.650 8.650 2,800 -0.15(-1.70%)
Aug 15, 2017 8.800 8.800 8.800 0 +0.04(+0.46%)
Aug 14, 2017 8.780 8.800 8.760 8.760 6,600 -0.02(-0.24%)
Aug 11, 2017 8.781 8.781 8.781 8.781 100 -0.02(-0.22%)
Aug 10, 2017 8.800 8.850 8.780 8.800 10,651 -0.10(-1.12%)
Aug 09, 2017 8.900 8.910 8.900 8.900 2,965 +0.10(+1.14%)
Aug 08, 2017 8.800 8.800 8.800 8.800 5,700 +0.00(+0.00%)
Aug 07, 2017 8.800 8.800 8.800 8.800 650 -0.05(-0.56%)
Aug 04, 2017 8.990 8.990 8.850 8.850 1,489 -0.05(-0.56%)
Aug 03, 2017 8.850 8.900 8.850 8.900 1,000 +0.05(+0.56%)
Aug 02, 2017 8.850 8.850 8.800 8.850 1,200 -0.10(-1.12%)
Aug 01, 2017 8.950 8.950 8.950 8.950 100 +0.00(+0.00%)
Jul 31, 2017 8.850 8.950 8.800 8.950 10,620 +0.15(+1.70%)
Jul 28, 2017 8.800 8.820 8.800 8.800 2,200 +0.00(+0.00%)
Jul 27, 2017 8.800 8.800 8.800 8.800 500 +0.00(+0.00%)
Jul 26, 2017 8.880 8.880 8.800 8.800 6,400 +0.00(+0.00%)
Jul 25, 2017 9.100 9.100 8.800 8.800 6,287 +0.00(+0.00%)
Jul 24, 2017 8.820 8.820 8.800 8.800 4,561 +0.00(+0.00%)
Jul 20, 2017 8.800 8.800 8.800 0 +0.05(+0.57%)
Jul 19, 2017 9.000 8.750 8.750 5,830 -0.25(-2.78%)
Jul 18, 2017 9.000 9.050 8.990 9.000 7,800 +0.00(+0.00%)
Jul 17, 2017 8.900 9.000 8.700 9.000 14,898 +0.20(+2.27%)
Jul 14, 2017 8.800 8.800 8.800 8.800 4,617 +0.00(+0.00%)
Jul 13, 2017 8.800 8.800 8.800 8.800 2,500 +0.00(+0.00%)
Jul 12, 2017 8.720 8.800 8.720 8.800 8,917 +0.00(+0.00%)
Jul 07, 2017 8.800 8.800 8.800 0 +0.05(+0.57%)
Jul 06, 2017 8.800 8.800 8.750 8.750 21,020 -0.10(-1.13%)
Jul 05, 2017 8.800 8.850 8.800 8.850 1,500 +0.05(+0.57%)
Jul 03, 2017 8.750 8.800 8.750 8.800 2,300 +0.00(+0.00%)
Jun 30, 2017 8.600 8.800 8.600 8.800 26,213 +0.20(+2.33%)
Jun 29, 2017 8.650 8.650 8.600 8.600 53,600 +0.00(+0.00%)
Jun 28, 2017 8.650 8.650 8.600 8.600 6,300 +0.00(+0.00%)
Jun 27, 2017 8.650 8.650 8.600 8.600 589 +0.00(+0.00%)
Jun 26, 2017 8.650 8.650 8.450 8.600 12,811 -0.05(-0.58%)
Jun 23, 2017 8.680 8.750 8.650 8.650 12,425 -0.02(-0.23%)
Jun 22, 2017 8.770 8.770 8.670 8.670 5,800 -0.13(-1.48%)
Jun 21, 2017 8.820 8.820 8.800 8.800 5,200 +0.00(+0.00%)
Jun 20, 2017 8.900 8.900 8.800 8.800 6,675 -0.10(-1.12%)
Jun 19, 2017 8.950 8.950 8.900 8.900 6,200 -0.10(-1.11%)
Jun 15, 2017 9.000 9.000 9.000 0 -0.00(-0.00%)
Jun 14, 2017 9.000 9.050 8.930 9.000 16,768 +0.00(+0.00%)
Jun 12, 2017 9.000 9.000 9.000 0 -0.10(-1.10%)
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.