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 (%)
Dec 31, 2021 8.750 8.800 8.750 8.800 1,600 +0.00(+0.00%)
Dec 30, 2021 8.500 8.800 8.500 8.800 2,505 +0.60(+7.32%)
Dec 21, 2021 8.200 8.200 8.200 0 -0.40(-4.65%)
Dec 09, 2021 8.600 8.600 8.600 0 +0.00(+0.00%)
Dec 06, 2021 8.600 8.600 8.600 0 +0.00(+0.00%)
Dec 02, 2021 8.600 8.600 8.600 0 +0.10(+1.18%)
Nov 17, 2021 8.500 8.500 8.500 0 +0.38(+4.68%)
Nov 04, 2021 8.120 8.120 8.120 0 -0.88(-9.78%)
Nov 03, 2021 8.260 9.000 8.020 9.000 6,700 +0.25(+2.86%)
Nov 02, 2021 8.750 8.750 8.750 8.750 1,000 +0.74(+9.24%)
Nov 01, 2021 8.010 8.010 8.010 8.010 1,150 +0.01(+0.12%)
Oct 25, 2021 8.000 8.000 8.000 0 -0.01(-0.12%)
Oct 22, 2021 8.050 8.050 8.010 8.010 3,030 -0.01(-0.12%)
Oct 18, 2021 8.020 8.020 8.020 0 -0.03(-0.37%)
Oct 15, 2021 8.740 9.000 8.050 8.050 2,362 -0.45(-5.29%)
Oct 08, 2021 8.500 8.500 8.500 0 +0.50(+6.25%)
Oct 06, 2021 8.000 8.000 8.000 0 -0.25(-3.03%)
Oct 05, 2021 8.250 8.250 8.250 8.250 200 +0.00(+0.00%)
Oct 04, 2021 8.250 8.250 8.250 8.250 1,500 +0.10(+1.23%)
Sep 29, 2021 8.150 8.150 8.150 0 -0.04(-0.49%)
Sep 27, 2021 8.190 8.190 8.190 0 +0.20(+2.50%)
Sep 22, 2021 7.990 7.990 7.990 0 +0.00(+0.00%)
Sep 20, 2021 7.990 7.990 7.990 0 +0.00(+0.00%)
Sep 16, 2021 7.990 7.990 7.990 0 +0.00(+0.00%)
Sep 15, 2021 7.990 8.250 7.990 7.990 5,650 -0.21(-2.56%)
Sep 10, 2021 8.200 8.200 8.200 181 -0.30(-3.53%)
Sep 03, 2021 8.500 8.500 8.500 0 +0.45(+5.59%)
Sep 02, 2021 8.050 8.050 8.050 8.050 297 +0.15(+1.90%)
Aug 31, 2021 7.900 7.900 7.900 0 +0.00(+0.00%)
Aug 27, 2021 7.900 7.900 7.900 1 +0.00(+0.00%)
Aug 24, 2021 7.900 7.900 7.900 0 +0.40(+5.33%)
Aug 20, 2021 7.500 7.500 7.500 0 -0.50(-6.25%)
Aug 17, 2021 8.000 8.000 8.000 0 +0.15(+1.91%)
Aug 16, 2021 7.800 7.850 7.690 7.850 4,799 +0.17(+2.21%)
Aug 10, 2021 7.680 7.680 7.680 0 -0.27(-3.40%)
Aug 09, 2021 7.990 7.990 7.560 7.950 5,981 -0.04(-0.50%)
Aug 02, 2021 7.990 7.990 7.990 0 +0.08(+1.01%)
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%)
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.