Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Nov 30, 2011 7.237 7.742 7.148 7.734 1,344,973 +0.81(+11.76%)
Nov 29, 2011 6.879 7.042 6.773 6.920 632,665 +0.06(+0.83%)
Nov 28, 2011 6.904 6.944 6.733 6.863 744,957 +0.22(+3.31%)
Nov 25, 2011 6.757 6.909 6.635 6.643 235,050 -0.08(-1.21%)
Nov 23, 2011 6.896 6.936 6.716 6.725 633,988 -0.25(-3.62%)
Nov 22, 2011 7.018 7.107 6.896 6.977 433,947 -0.06(-0.81%)
Nov 21, 2011 7.229 7.270 6.969 7.034 441,154 -0.36(-4.85%)
Nov 18, 2011 7.278 7.441 7.123 7.392 459,040 +0.14(+1.91%)
Nov 17, 2011 7.392 7.579 7.197 7.254 465,574 -0.13(-1.76%)
Nov 16, 2011 7.311 7.612 7.237 7.384 593,253 -0.03(-0.44%)
Nov 15, 2011 7.099 7.482 7.062 7.417 526,870 +0.26(+3.64%)
Nov 14, 2011 7.384 7.400 7.091 7.156 493,588 -0.28(-3.83%)
Nov 11, 2011 7.360 7.579 7.303 7.441 386,368 +0.19(+2.58%)
Nov 10, 2011 7.189 7.303 7.156 7.254 612,592 +0.19(+2.65%)
Nov 09, 2011 7.441 7.547 7.050 7.066 847,946 -0.62(-8.05%)
Nov 08, 2011 7.620 7.710 7.417 7.685 701,122 +0.12(+1.61%)
Nov 07, 2011 7.465 7.612 7.303 7.563 427,737 +0.07(+0.98%)
Nov 04, 2011 7.376 7.531 7.286 7.490 653,622 +0.01(+0.11%)
Nov 03, 2011 7.237 7.522 6.985 7.482 955,033 +0.35(+4.91%)
Nov 02, 2011 7.009 7.180 6.896 7.132 790,301 +0.27(+3.91%)
Nov 01, 2011 7.099 7.233 6.822 6.863 1,236,347 -0.47(-6.44%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.