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, 2010 7.688 7.728 7.509 7.615 1,919,420 -0.18(-2.29%)
Nov 29, 2010 7.931 8.020 7.680 7.793 643,812 -0.16(-2.04%)
Nov 26, 2010 8.004 8.109 7.947 7.955 351,310 -0.11(-1.41%)
Nov 24, 2010 8.045 8.069 8.069 8.069 678,667 +0.09(+1.12%)
Nov 23, 2010 7.963 8.077 7.931 7.980 655,425 -0.08(-1.01%)
Nov 22, 2010 8.215 8.312 7.939 8.061 554,516 -0.23(-2.74%)
Nov 19, 2010 8.263 8.328 8.134 8.288 397,717 -0.01(-0.10%)
Nov 18, 2010 8.207 8.409 8.191 8.296 485,013 +0.15(+1.89%)
Nov 17, 2010 8.328 8.401 8.077 8.142 887,815 -0.18(-2.14%)
Nov 16, 2010 8.393 8.523 8.199 8.320 1,055,049 -0.12(-1.44%)
Nov 15, 2010 8.491 8.653 8.418 8.442 623,073 -0.02(-0.19%)
Nov 12, 2010 8.628 8.677 8.450 8.458 439,270 -0.28(-3.25%)
Nov 11, 2010 8.855 8.920 8.718 8.742 677,875 -0.20(-2.27%)
Nov 10, 2010 8.969 9.066 8.839 8.945 709,181 +0.02(+0.18%)
Nov 09, 2010 9.164 9.212 8.888 8.928 306,359 -0.23(-2.48%)
Nov 08, 2010 9.212 9.285 8.985 9.156 288,148 -0.06(-0.62%)
Nov 05, 2010 9.042 9.683 8.969 9.212 460,381 +0.21(+2.34%)
Nov 04, 2010 8.677 9.010 8.677 9.001 836,250 +0.42(+4.91%)
Nov 03, 2010 8.515 8.669 8.377 8.580 603,994 +0.06(+0.76%)
Nov 02, 2010 8.515 8.734 8.450 8.515 486,960 +0.08(+0.96%)
Nov 01, 2010 8.750 8.888 8.263 8.434 680,381 -0.25(-2.89%)
Oct 29, 2010 8.710 8.790 8.645 8.685 426,285 -0.05(-0.56%)
Oct 28, 2010 8.831 8.969 8.685 8.734 606,195 -0.02(-0.19%)
Oct 27, 2010 8.637 8.782 8.628 8.750 882,766 +0.01(+0.09%)
Oct 25, 2010 8.872 8.888 8.718 8.742 811,630 -0.02(-0.28%)
Oct 22, 2010 8.920 8.920 8.718 8.766 808,021 -0.14(-1.55%)
Oct 21, 2010 8.782 8.993 8.661 8.904 1,159,213 +0.12(+1.39%)
Oct 20, 2010 9.731 9.731 8.742 8.782 2,407,796 -1.37(-13.50%)
Oct 19, 2010 10.17 10.46 10.07 10.15 541,506 -0.19(-1.80%)
Oct 18, 2010 9.918 10.36 9.869 10.34 271,872 +0.42(+4.25%)
Oct 15, 2010 10.30 10.34 9.885 9.918 516,443 -0.24(-2.32%)
Oct 14, 2010 10.25 10.36 9.999 10.15 440,300 -0.16(-1.57%)
Oct 13, 2010 10.10 10.65 9.958 10.32 632,740 +0.27(+2.66%)
Oct 12, 2010 9.845 10.10 9.707 10.05 356,714 +0.19(+1.97%)
Oct 11, 2010 10.02 10.02 9.853 9.853 251,797 -0.15(-1.46%)
Oct 08, 2010 9.820 10.06 9.756 9.999 307,556 +0.15(+1.57%)
Oct 07, 2010 9.966 10.03 9.731 9.845 466,638 -0.02(-0.16%)
Oct 06, 2010 9.829 10.04 9.772 9.861 425,046 +0.04(+0.39%)
Oct 05, 2010 9.472 9.853 9.293 9.823 540,206 +0.50(+5.33%)
Oct 04, 2010 9.383 9.480 9.237 9.326 431,744 -0.10(-1.03%)
Oct 01, 2010 9.439 9.610 9.399 9.423 636,712 +0.07(+0.78%)
Sep 30, 2010 9.261 9.545 9.066 9.350 806,509 +0.23(+2.49%)
Sep 29, 2010 9.018 9.147 8.928 9.123 444,375 +0.05(+0.54%)
Sep 28, 2010 9.083 9.139 8.823 9.074 665,327 +0.05(+0.54%)
Sep 27, 2010 9.172 9.229 8.977 9.026 408,352 -0.11(-1.24%)
Sep 24, 2010 8.912 9.164 8.880 9.139 439,050 +0.34(+3.87%)
Sep 23, 2010 8.742 9.123 8.701 8.799 607,547 -0.06(-0.73%)
Sep 22, 2010 9.050 9.139 8.758 8.864 366,649 -0.26(-2.84%)
Sep 21, 2010 9.309 9.415 9.115 9.123 326,848 -0.19(-2.09%)
Sep 20, 2010 9.050 9.358 9.002 9.318 556,976 +0.29(+3.23%)
Sep 17, 2010 9.155 9.204 8.921 9.026 765,544 -0.11(-1.24%)
Sep 15, 2010 9.309 9.309 9.066 9.139 458,994 -0.22(-2.34%)
Sep 14, 2010 9.447 9.463 9.269 9.358 423,362 -0.14(-1.45%)
Sep 13, 2010 9.261 9.569 9.212 9.496 782,761 +0.40(+4.36%)
Sep 10, 2010 9.180 9.236 9.034 9.099 450,544 -0.06(-0.62%)
Sep 09, 2010 9.301 9.342 9.010 9.155 488,569 -0.01(-0.09%)
Sep 08, 2010 9.172 9.285 9.058 9.164 476,897 +0.05(+0.53%)
Sep 07, 2010 9.382 9.480 9.083 9.115 427,563 -0.36(-3.85%)
Sep 03, 2010 9.642 9.706 9.334 9.480 554,948 +0.02(+0.17%)
Sep 02, 2010 9.318 9.496 9.245 9.463 429,727 +0.16(+1.74%)
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.