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 (%)
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%)
Aug 03, 2020 2.850 3.200 2.850 3.010 9,296 +0.16(+5.61%)
Jul 31, 2020 2.850 2.850 2.850 2.850 1,000 +0.00(+0.00%)
Jul 30, 2020 2.850 2.850 2.850 2.850 4,000 +0.00(+0.00%)
Jul 29, 2020 2.840 2.850 2.840 2.850 300 +0.03(+1.06%)
Jul 27, 2020 2.820 2.820 2.820 0 +0.02(+0.71%)
Jul 21, 2020 2.800 2.800 2.800 0 +0.05(+1.82%)
Jul 16, 2020 2.750 2.750 2.750 0 +0.00(+0.00%)
Jul 15, 2020 2.750 2.750 2.750 2.750 1,100 +0.25(+10.00%)
Jul 10, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 06, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 19, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 17, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 12, 2020 2.500 2.500 2.500 0 +0.25(+11.11%)
May 27, 2020 2.250 2.250 2.250 0 -0.10(-4.26%)
May 18, 2020 2.350 2.350 2.350 0 +0.00(+0.00%)
May 04, 2020 2.350 2.350 2.350 0 +0.00(+0.00%)
May 01, 2020 2.350 2.350 2.350 2.350 4,800 -0.15(-6.00%)
Apr 30, 2020 2.410 2.500 2.410 2.500 3,010 +0.11(+4.60%)
Apr 29, 2020 2.390 2.390 2.390 2.390 600 -0.10(-4.02%)
Apr 24, 2020 2.490 2.490 2.490 0 +0.41(+19.71%)
Apr 16, 2020 2.080 2.080 2.080 0 +0.33(+18.86%)
Apr 14, 2020 1.750 1.750 1.750 0 +0.00(+0.00%)
Apr 08, 2020 1.750 1.750 1.750 0 +0.00(+0.00%)
Apr 07, 2020 1.750 1.750 1.750 1.750 3,900 +0.32(+22.38%)
Mar 23, 2020 1.430 1.430 1.430 0 -0.67(-31.90%)
Mar 16, 2020 2.100 2.100 2.100 0 -0.09(-4.11%)
Mar 12, 2020 2.190 2.190 2.190 0 +0.01(+0.46%)
Mar 11, 2020 2.180 2.180 2.180 2.180 500 +0.00(+0.00%)
Mar 09, 2020 2.180 2.180 2.180 0 +0.10(+4.81%)
Mar 05, 2020 2.080 2.080 2.080 0 -0.28(-11.86%)
Mar 04, 2020 2.360 2.360 2.360 10 +0.00(+0.00%)
Mar 03, 2020 2.360 2.360 2.360 2.360 200 +0.01(+0.43%)
Feb 27, 2020 2.350 2.350 2.350 0 +0.00(+0.00%)
Feb 25, 2020 2.350 2.350 2.350 0 -0.10(-4.08%)
Feb 21, 2020 2.450 2.450 2.450 0 -0.05(-2.00%)
Feb 20, 2020 2.490 2.500 2.475 2.500 1,400 +0.00(+0.00%)
Feb 19, 2020 2.500 2.500 2.500 2.500 985 +0.00(+0.00%)
Feb 13, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Feb 10, 2020 2.500 2.500 2.500 0 +0.30(+13.64%)
Feb 03, 2020 2.200 2.200 2.200 0 +0.08(+3.77%)
Jan 31, 2020 2.400 2.400 2.120 2.120 200 -0.13(-5.78%)
Jan 29, 2020 2.250 2.250 2.250 0 +0.15(+7.14%)
Jan 27, 2020 2.100 2.100 2.100 0 -0.25(-10.64%)
Jan 24, 2020 2.350 2.350 2.350 2.350 200 +0.35(+17.50%)
Jan 21, 2020 2.000 2.000 2.000 0 +0.15(+8.11%)
Jan 09, 2020 1.850 1.850 1.850 0 +0.00(+0.00%)
Jan 08, 2020 1.850 1.850 1.850 1.850 1,000 +0.15(+8.82%)
Dec 19, 2019 1.700 1.700 1.700 0 -0.05(-2.86%)
Dec 17, 2019 1.750 1.750 1.750 0 -0.15(-7.89%)
Dec 16, 2019 1.700 1.900 1.700 1.900 1,000 +0.20(+11.76%)
Dec 12, 2019 1.700 1.700 1.700 0 +0.50(+41.67%)
Nov 20, 2019 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 30, 2019 1.200 1.200 1.200 0 +0.06(+5.26%)
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.