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 (%)
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%)
Jun 01, 2021 7.260 7.260 7.260 0 -0.35(-4.60%)
May 27, 2021 7.610 7.610 7.610 0 -0.39(-4.87%)
May 25, 2021 8.000 8.000 8.000 0 +0.89(+12.52%)
May 24, 2021 8.750 8.750 7.100 7.110 7,371 -1.44(-16.84%)
May 21, 2021 8.250 9.750 8.250 8.550 6,876 +0.85(+11.04%)
May 20, 2021 7.700 7.700 7.700 7.700 1,000 +0.58(+8.15%)
May 11, 2021 7.120 7.120 7.120 0 -0.88(-11.00%)
May 10, 2021 8.000 8.000 8.000 8.000 300 +1.25(+18.52%)
May 05, 2021 6.750 6.750 6.750 0 +0.00(+0.00%)
May 04, 2021 6.750 7.300 6.750 6.750 1,500 -0.75(-10.00%)
May 03, 2021 7.400 7.500 7.400 7.500 497 +0.00(+0.00%)
Apr 30, 2021 6.750 7.550 6.750 7.500 2,500 +1.00(+15.38%)
Apr 29, 2021 6.500 6.500 6.500 6.500 1,546 -0.50(-7.14%)
Apr 28, 2021 7.000 7.000 7.000 13 +0.00(+0.00%)
Apr 27, 2021 6.600 7.000 6.500 7.000 2,037 +0.15(+2.19%)
Apr 26, 2021 6.500 6.850 6.500 6.850 1,900 +0.35(+5.38%)
Apr 23, 2021 6.650 6.650 6.500 6.500 1,600 +0.00(+0.00%)
Apr 22, 2021 6.500 6.500 6.500 6.500 200 +0.05(+0.78%)
Apr 21, 2021 6.450 6.450 6.450 6.450 400 +0.20(+3.20%)
Apr 16, 2021 6.250 6.250 6.250 0 +0.26(+4.34%)
Apr 15, 2021 5.990 5.990 5.990 24 +0.00(+0.00%)
Apr 14, 2021 5.600 6.000 5.600 5.990 1,500 +0.39(+6.96%)
Apr 13, 2021 5.600 5.600 5.600 5.600 400 +0.00(+0.00%)
Apr 12, 2021 5.600 5.600 5.600 5.600 100 +0.00(+0.00%)
Apr 06, 2021 5.600 5.600 5.600 0 -0.39(-6.51%)
Apr 05, 2021 5.990 5.990 5.990 5.990 100 +0.44(+7.93%)
Apr 01, 2021 6.000 6.000 5.550 5.550 600 -1.45(-20.71%)
Mar 31, 2021 5.840 7.000 5.840 7.000 1,481 +1.16(+19.86%)
Mar 30, 2021 5.500 5.840 5.500 5.840 1,000 +0.34(+6.18%)
Mar 29, 2021 5.500 5.500 5.500 5.500 100 +0.00(+0.00%)
Mar 26, 2021 5.540 5.540 5.500 5.500 900 +0.05(+0.92%)
Mar 25, 2021 5.500 5.500 5.450 5.450 700 +0.07(+1.30%)
Mar 24, 2021 5.380 5.380 5.380 5.380 622 +0.13(+2.48%)
Mar 19, 2021 5.250 5.250 5.250 0 +0.25(+5.00%)
Mar 17, 2021 5.000 5.000 5.000 0 -0.25(-4.76%)
Mar 15, 2021 5.250 5.250 5.250 0 +0.25(+5.00%)
Mar 10, 2021 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 04, 2021 5.000 5.000 5.000 0 +0.00(+0.00%)
Mar 03, 2021 5.000 5.000 5.000 5.000 600 +0.50(+11.11%)
Mar 01, 2021 4.500 4.500 4.500 0 +0.00(+0.00%)
Feb 24, 2021 4.500 4.500 4.500 0 +0.00(+0.00%)
Feb 23, 2021 4.500 4.500 4.500 97 +0.00(+0.00%)
Feb 16, 2021 4.500 4.500 4.500 0 +0.05(+1.12%)
Feb 12, 2021 4.450 4.450 4.450 4.450 900 +0.35(+8.54%)
Feb 10, 2021 4.100 4.100 4.100 0 +0.00(+0.00%)
Feb 09, 2021 4.100 4.100 4.100 10 +0.00(+0.00%)
Feb 04, 2021 4.100 4.100 4.100 0 -0.42(-9.29%)
Feb 02, 2021 4.520 4.520 4.520 0 +0.42(+10.24%)
Feb 01, 2021 4.000 4.100 4.000 4.100 1,389 +0.33(+8.75%)
Jan 28, 2021 3.770 3.770 3.770 0 -0.11(-2.84%)
Jan 12, 2021 3.880 3.880 3.880 0 +0.00(+0.00%)
Jan 07, 2021 3.880 3.880 3.880 0 +0.23(+6.30%)
Dec 30, 2020 3.650 3.650 3.650 0 +0.00(+0.00%)
Dec 28, 2020 3.650 3.650 3.650 0 +0.21(+6.10%)
Dec 24, 2020 3.650 3.650 3.440 3.440 1,000 -0.16(-4.44%)
Dec 22, 2020 3.600 3.600 3.600 0 -0.10(-2.70%)
Dec 21, 2020 3.700 3.700 3.700 3.700 800 -0.07(-1.86%)
Dec 18, 2020 3.750 3.770 3.750 3.770 800 +0.14(+3.86%)
Dec 08, 2020 3.630 3.630 3.630 0 -0.02(-0.55%)
Dec 04, 2020 3.650 3.650 3.650 0 -0.10(-2.67%)
Nov 27, 2020 3.750 3.750 3.750 0 -0.03(-0.79%)
Nov 25, 2020 3.780 3.780 3.780 25 +0.00(+0.00%)
Nov 24, 2020 3.780 3.780 3.780 3.780 1,400 +0.16(+4.42%)
Nov 23, 2020 3.620 3.630 3.620 3.620 1,750 +0.27(+8.06%)
Nov 18, 2020 3.350 3.350 3.350 0 -0.29(-7.97%)
Nov 17, 2020 3.640 3.640 3.640 3.640 3,900 +0.14(+4.00%)
Nov 16, 2020 3.500 3.500 3.500 3.500 1,100 +0.21(+6.38%)
Nov 10, 2020 3.290 3.290 3.290 0 +0.00(+0.00%)
Nov 09, 2020 3.290 3.290 3.290 3.290 450 +0.01(+0.30%)
Nov 03, 2020 3.280 3.280 3.280 0 +0.03(+0.92%)
Nov 02, 2020 3.050 3.260 3.050 3.250 11,219 +0.23(+7.62%)
Oct 29, 2020 3.020 3.020 3.020 0 -0.06(-1.95%)
Oct 28, 2020 3.080 3.080 3.080 3.080 100 -0.11(-3.45%)
Oct 27, 2020 3.190 3.190 3.190 3.190 125 -0.01(-0.31%)
Oct 23, 2020 3.200 3.200 3.200 0 +0.00(+0.00%)
Oct 22, 2020 3.200 3.200 3.200 9 +0.00(+0.00%)
Oct 20, 2020 3.200 3.200 3.200 0 +0.00(+0.00%)
Oct 19, 2020 3.150 3.200 3.150 3.200 1,900 +0.00(+0.00%)
Oct 16, 2020 3.100 3.200 3.100 3.200 1,400 +0.11(+3.56%)
Oct 13, 2020 3.090 3.090 3.090 0 +0.00(+0.00%)
Oct 06, 2020 3.090 3.090 3.090 0 +0.04(+1.31%)
Oct 02, 2020 3.050 3.050 3.050 0 +0.00(+0.00%)
Oct 01, 2020 3.050 3.050 3.050 3.050 700 +0.20(+7.02%)
Sep 24, 2020 2.850 2.850 2.850 0 -0.15(-5.00%)
Sep 21, 2020 3.000 3.000 3.000 0 -0.05(-1.64%)
Sep 18, 2020 3.150 3.150 3.050 3.050 400 -0.13(-4.09%)
Sep 16, 2020 3.180 3.180 3.180 0 +0.00(+0.00%)
Sep 15, 2020 3.180 3.180 3.180 3.180 340 +0.00(+0.00%)
Sep 09, 2020 3.180 3.180 3.180 0 +0.08(+2.58%)
Sep 08, 2020 2.990 3.910 2.990 3.100 9,374 +0.20(+6.90%)
Sep 03, 2020 2.900 2.900 2.900 0 +0.29(+11.11%)
Aug 12, 2020 2.610 2.610 2.610 0 -0.39(-13.00%)
Aug 11, 2020 3.000 3.000 3.000 3.000 416 +0.05(+1.69%)
Aug 06, 2020 2.950 2.950 2.950 0 +0.10(+3.51%)
Aug 04, 2020 2.850 2.850 2.850 0 -0.16(-5.32%)
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.