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 Midwest Bncp (NQ: FMBI )

21.51 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 15, 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 (%)
Oct 31, 2011 7.767 7.921 7.327 7.335 1,031,919 -0.61(-7.68%)
Oct 28, 2011 7.889 8.133 7.840 7.946 959,016 +0.03(+0.41%)
Oct 27, 2011 7.685 8.011 7.612 7.913 1,291,896 +0.52(+7.05%)
Oct 26, 2011 7.417 7.693 7.286 7.392 1,336,196 -0.11(-1.41%)
Oct 25, 2011 7.710 7.758 7.433 7.498 1,055,141 -0.29(-3.76%)
Oct 24, 2011 7.653 7.946 7.571 7.791 800,520 +0.13(+1.70%)
Oct 21, 2011 7.596 7.693 7.376 7.661 2,836,673 +0.20(+2.73%)
Oct 20, 2011 7.311 7.474 7.042 7.457 628,978 +0.16(+2.23%)
Oct 19, 2011 7.343 7.384 7.148 7.294 1,128,522 -0.07(-0.88%)
Oct 18, 2011 6.806 7.408 6.773 7.360 1,038,642 +0.62(+9.18%)
Oct 17, 2011 6.944 7.042 6.708 6.741 727,241 -0.29(-4.17%)
Oct 14, 2011 7.026 7.197 6.847 7.034 515,872 +0.11(+1.53%)
Oct 13, 2011 7.042 7.042 6.740 6.928 960,564 -0.19(-2.63%)
Oct 12, 2011 6.977 7.254 6.879 7.115 705,835 +0.22(+3.19%)
Oct 11, 2011 6.570 6.953 6.521 6.896 750,690 +0.27(+4.05%)
Oct 10, 2011 6.342 6.643 6.309 6.627 804,479 +0.32(+5.03%)
Oct 07, 2011 6.692 6.765 6.220 6.309 1,144,162 -0.36(-5.37%)
Oct 06, 2011 6.554 6.684 6.277 6.668 753,286 +0.24(+3.67%)
Oct 05, 2011 6.391 6.497 6.163 6.431 671,323 +0.03(+0.51%)
Oct 04, 2011 5.642 6.423 5.609 6.399 1,208,834 +0.71(+12.45%)
Oct 03, 2011 5.910 6.163 5.682 5.691 1,068,613 -0.27(-4.51%)
Sep 30, 2011 6.171 6.261 5.951 5.959 1,506,302 -0.35(-5.61%)
Sep 29, 2011 6.285 6.358 6.147 6.313 1,192,178 +0.26(+4.23%)
Sep 28, 2011 6.366 6.472 6.057 6.057 843,095 -0.32(-4.98%)
Sep 27, 2011 6.407 6.553 6.261 6.374 1,031,656 +0.11(+1.82%)
Sep 26, 2011 6.163 6.350 5.976 6.261 952,024 +0.18(+2.94%)
Sep 23, 2011 6.106 6.285 5.976 6.082 585,624 -0.01(-0.13%)
Sep 22, 2011 5.895 6.179 5.870 6.090 1,297,420 -0.02(-0.27%)
Sep 21, 2011 6.521 6.578 6.074 6.106 1,295,278 -0.39(-6.01%)
Sep 20, 2011 6.659 6.830 6.496 6.496 631,844 -0.12(-1.84%)
Sep 19, 2011 6.879 6.879 6.537 6.618 561,405 -0.40(-5.68%)
Sep 16, 2011 7.082 7.155 6.952 7.017 1,027,650 -0.02(-0.35%)
Sep 15, 2011 6.724 7.049 6.594 7.041 1,995,064 +0.50(+7.58%)
Sep 14, 2011 6.602 6.602 6.374 6.545 1,252,800 +0.02(+0.37%)
Sep 13, 2011 6.553 6.643 6.440 6.521 1,416,287 +0.02(+0.25%)
Sep 12, 2011 6.220 6.513 6.220 6.505 580,228 +0.15(+2.43%)
Sep 09, 2011 6.374 6.570 6.301 6.350 1,115,857 -0.10(-1.51%)
Sep 08, 2011 6.667 6.744 6.448 6.448 1,438,698 -0.30(-4.46%)
Sep 07, 2011 6.383 6.773 6.342 6.748 1,080,168 +0.50(+8.07%)
Sep 06, 2011 6.147 6.366 6.131 6.244 1,156,729 -0.14(-2.17%)
Sep 02, 2011 6.667 6.757 6.318 6.383 868,152 -0.52(-7.54%)
Sep 01, 2011 7.139 7.244 6.854 6.903 758,620 -0.24(-3.30%)
Aug 31, 2011 7.220 7.244 6.992 7.139 705,250 -0.02(-0.34%)
Aug 30, 2011 7.114 7.196 6.879 7.163 737,735 -0.01(-0.11%)
Aug 29, 2011 6.805 7.175 6.748 7.171 544,232 +0.47(+7.04%)
Aug 26, 2011 6.537 6.765 6.472 6.700 660,910 +0.09(+1.35%)
Aug 25, 2011 7.025 7.375 6.594 6.610 622,704 -0.31(-4.47%)
Aug 24, 2011 6.740 7.001 6.667 6.919 388,399 +0.16(+2.41%)
Aug 23, 2011 6.334 6.765 6.212 6.757 993,354 +0.43(+6.81%)
Aug 22, 2011 6.578 6.578 6.285 6.326 651,799 -0.03(-0.51%)
Aug 19, 2011 6.627 6.773 6.334 6.358 1,180,030 -0.39(-5.78%)
Aug 18, 2011 7.147 7.179 6.716 6.748 1,532,737 -0.56(-7.68%)
Aug 17, 2011 7.342 7.407 7.155 7.310 852,566 +0.03(+0.45%)
Aug 16, 2011 7.358 7.488 7.220 7.277 766,587 -0.20(-2.61%)
Aug 15, 2011 7.350 7.513 7.244 7.472 1,083,561 +0.24(+3.26%)
Aug 12, 2011 7.610 7.675 7.212 7.236 1,222,341 -0.28(-3.68%)
Aug 11, 2011 7.431 7.586 7.301 7.513 1,746,904 +0.15(+1.99%)
Aug 10, 2011 8.017 8.212 7.358 7.366 1,091,934 -0.90(-10.91%)
Aug 09, 2011 7.927 8.269 7.350 8.269 1,911,083 +0.51(+6.60%)
Aug 08, 2011 8.586 8.911 7.749 7.757 1,167,589 -1.11(-12.48%)
Aug 05, 2011 9.009 9.285 8.741 8.862 1,295,031 -0.03(-0.37%)
Aug 04, 2011 9.424 9.537 8.879 8.895 782,164 -0.66(-6.89%)
Aug 03, 2011 9.326 9.570 9.110 9.554 356,759 +0.22(+2.35%)
Aug 02, 2011 9.562 9.700 9.326 9.334 474,384 -0.33(-3.37%)
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.