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 (%)
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%)
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.