Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bank (NQ: FRBA )

11.84 +0.14 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 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 (%)
May 30, 2014 5.793 5.793 5.793 5.793 0 +0.12(+2.10%)
May 29, 2014 5.593 5.674 5.593 5.674 2,771 +0.08(+1.45%)
May 28, 2014 5.593 5.593 5.593 5.593 443 +0.05(+0.81%)
May 27, 2014 5.512 5.566 5.512 5.548 6,211 +0.04(+0.65%)
May 23, 2014 5.503 5.512 5.512 5.512 6,873 +0.03(+0.49%)
May 22, 2014 5.548 5.584 5.484 5.484 16,073 -0.08(-1.35%)
May 20, 2014 5.560 5.560 5.560 5.560 0 -0.08(-1.39%)
May 19, 2014 5.773 5.782 5.638 5.638 2,799 -0.20(-3.40%)
May 16, 2014 5.827 5.863 5.523 5.836 26,162 +0.36(+6.64%)
May 15, 2014 5.647 5.647 5.439 5.473 9,371 -0.29(-5.05%)
May 13, 2014 5.647 5.764 5.764 5.764 3,436 +0.05(+0.87%)
May 12, 2014 5.683 5.714 5.683 5.714 2,328 -0.15(-2.54%)
May 09, 2014 5.854 5.999 5.728 5.863 10,022 +0.00(+0.00%)
May 08, 2014 5.863 5.872 5.728 5.863 12,014 +0.01(+0.15%)
May 07, 2014 5.863 5.863 5.761 5.854 2,512 -0.14(-2.41%)
May 06, 2014 5.773 6.044 5.728 5.999 16,420 +0.23(+3.91%)
May 05, 2014 5.773 5.773 5.764 5.773 900 +0.01(+0.16%)
May 02, 2014 5.746 5.773 5.728 5.764 3,100 +0.04(+0.63%)
May 01, 2014 5.774 6.053 5.728 5.728 12,901 -0.03(-0.47%)
Apr 30, 2014 5.791 5.908 5.728 5.755 57,647 -0.03(-0.47%)
Apr 29, 2014 6.017 6.080 5.773 5.782 5,867 +0.00(+0.00%)
Apr 28, 2014 5.899 5.908 5.728 5.782 5,930 -0.04(-0.62%)
Apr 25, 2014 5.863 5.863 5.800 5.818 3,214 -0.03(-0.46%)
Apr 24, 2014 5.755 5.935 5.755 5.845 2,279 -0.03(-0.46%)
Apr 23, 2014 5.800 6.071 5.728 5.872 9,997 +0.03(+0.46%)
Apr 22, 2014 5.800 5.845 5.755 5.845 3,990 +0.01(+0.15%)
Apr 17, 2014 5.836 5.836 5.836 5.836 0 +0.05(+0.78%)
Apr 16, 2014 5.791 5.792 5.791 5.791 1,219 +0.00(+0.00%)
Apr 15, 2014 5.845 5.908 5.791 5.791 492 -0.03(-0.47%)
Apr 14, 2014 5.764 5.836 5.764 5.818 6,651 +0.08(+1.42%)
Apr 11, 2014 5.890 6.134 5.728 5.737 15,284 -0.14(-2.30%)
Apr 10, 2014 5.863 6.089 5.863 5.872 12,666 +0.01(+0.15%)
Apr 09, 2014 5.851 5.863 5.818 5.863 2,441 +0.08(+1.40%)
Apr 08, 2014 5.809 5.872 5.782 5.782 15,298 -0.20(-3.32%)
Apr 07, 2014 5.981 5.981 5.981 5.981 6,851 +0.16(+2.79%)
Apr 02, 2014 5.818 5.818 5.818 5.818 110 -0.05(-0.77%)
Mar 31, 2014 5.836 5.863 5.863 5.863 79 -0.23(-3.70%)
Mar 28, 2014 6.017 6.089 5.990 6.089 2,438 +0.00(+0.00%)
Mar 27, 2014 5.700 6.089 5.700 6.089 1,903 +0.02(+0.30%)
Mar 26, 2014 6.125 6.134 6.071 6.071 8,874 -0.06(-1.03%)
Mar 25, 2014 6.260 6.260 6.071 6.134 3,474 -0.05(-0.87%)
Mar 24, 2014 6.017 6.278 5.999 6.188 9,880 +0.17(+2.85%)
Mar 21, 2014 5.990 6.107 5.674 6.017 120,228 +0.01(+0.15%)
Mar 20, 2014 6.053 6.107 5.746 6.008 19,250 -0.06(-1.04%)
Mar 19, 2014 6.080 6.080 5.818 6.071 19,586 -0.04(-0.59%)
Mar 18, 2014 5.737 6.107 5.593 6.107 40,014 +0.51(+9.19%)
Mar 17, 2014 5.791 5.791 5.584 5.593 17,758 +0.00(+0.00%)
Mar 14, 2014 5.755 5.773 5.575 5.593 5,039 -0.08(-1.43%)
Mar 13, 2014 5.674 5.692 5.560 5.674 9,803 +0.08(+1.45%)
Mar 12, 2014 5.845 5.845 5.548 5.593 25,238 +0.00(+0.00%)
Mar 11, 2014 5.755 5.755 5.584 5.593 4,656 -0.11(-1.90%)
Mar 10, 2014 5.737 5.827 5.584 5.701 9,988 +0.04(+0.64%)
Mar 07, 2014 5.593 5.746 5.503 5.665 8,035 -0.06(-1.10%)
Mar 06, 2014 5.746 5.746 5.728 5.728 279 -0.04(-0.63%)
Mar 05, 2014 5.764 5.764 5.764 5.764 113 -0.01(-0.16%)
Mar 04, 2014 5.773 5.773 5.773 5.773 113 +0.22(+3.90%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.