Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

First United Corp (NQ: FUNC )

30.70 -0.07 (-0.21%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 20, 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 7.071 7.144 7.071 7.079 3,720 +0.07(+1.04%)
May 29, 2014 7.226 7.356 6.925 7.006 89,183 -0.26(-3.58%)
May 28, 2014 7.331 7.340 7.185 7.266 18,925 -0.07(-0.89%)
May 27, 2014 6.933 7.339 6.933 7.331 43,908 +0.53(+7.77%)
May 23, 2014 6.836 6.803 6.803 6.803 7,997 -0.07(-1.06%)
May 22, 2014 6.892 6.892 6.803 6.876 2,091 +0.00(+0.00%)
May 21, 2014 6.836 6.949 6.803 6.876 11,274 -0.01(-0.12%)
May 20, 2014 6.868 6.884 6.811 6.884 11,320 +0.07(+1.07%)
May 19, 2014 6.811 6.813 6.803 6.811 2,706 -0.01(-0.12%)
May 16, 2014 6.836 6.868 6.803 6.819 20,683 -0.05(-0.71%)
May 15, 2014 6.868 6.868 6.860 6.868 4,478 +0.02(+0.24%)
May 14, 2014 6.827 6.949 6.803 6.852 15,611 -0.08(-1.17%)
May 13, 2014 6.941 6.949 6.811 6.933 42,700 +0.11(+1.67%)
May 12, 2014 6.909 6.917 6.819 6.819 5,054 -0.09(-1.29%)
May 09, 2014 6.868 6.909 6.771 6.909 22,397 +0.15(+2.16%)
May 08, 2014 6.860 6.868 6.762 6.762 10,451 -0.19(-2.69%)
May 07, 2014 6.827 7.120 6.762 6.949 51,536 +0.14(+2.09%)
May 06, 2014 6.827 7.022 6.746 6.807 75,711 -0.01(-0.18%)
May 05, 2014 6.860 6.868 6.746 6.819 11,362 -0.06(-0.85%)
May 02, 2014 6.831 7.035 6.779 6.878 36,732 +0.09(+1.34%)
May 01, 2014 6.746 6.795 6.746 6.787 8,376 +0.07(+1.09%)
Apr 30, 2014 6.705 6.827 6.705 6.714 8,748 -0.01(-0.12%)
Apr 29, 2014 6.706 6.722 6.665 6.722 15,920 +0.00(+0.00%)
Apr 28, 2014 6.616 6.722 6.616 6.722 8,704 +0.16(+2.48%)
Apr 25, 2014 6.600 6.649 6.559 6.559 26,476 -0.15(-2.30%)
Apr 24, 2014 6.681 6.787 6.600 6.714 14,366 +0.09(+1.35%)
Apr 23, 2014 6.624 6.624 6.608 6.624 8,603 +0.02(+0.25%)
Apr 22, 2014 6.632 6.640 6.608 6.608 12,426 -0.03(-0.49%)
Apr 21, 2014 6.762 6.762 6.592 6.640 18,391 +0.02(+0.37%)
Apr 17, 2014 6.592 6.616 6.616 6.616 1,353 +0.00(+0.00%)
Apr 16, 2014 6.624 6.624 6.592 6.616 7,812 +0.01(+0.12%)
Apr 15, 2014 6.624 6.640 6.608 6.608 7,373 -0.07(-0.97%)
Apr 14, 2014 6.673 6.673 6.673 6.673 254 +0.05(+0.74%)
Apr 11, 2014 6.673 6.705 6.608 6.624 11,934 -0.06(-0.85%)
Apr 10, 2014 6.635 6.681 6.624 6.681 8,304 +0.00(+0.00%)
Apr 09, 2014 6.665 6.705 6.624 6.681 12,580 +0.00(+0.00%)
Apr 08, 2014 6.722 6.730 6.657 6.681 25,518 -0.07(-1.08%)
Apr 07, 2014 6.762 6.836 6.624 6.754 17,232 -0.01(-0.12%)
Apr 04, 2014 6.746 6.957 6.697 6.762 33,889 -0.02(-0.24%)
Apr 03, 2014 6.600 6.779 6.543 6.779 39,162 +0.26(+3.99%)
Apr 02, 2014 6.177 6.584 6.177 6.518 74,627 +0.39(+6.36%)
Apr 01, 2014 6.177 6.177 6.113 6.128 6,042 -0.05(-0.79%)
Mar 31, 2014 6.145 6.177 6.145 6.177 1,326 +0.00(+0.00%)
Mar 28, 2014 6.177 6.193 6.104 6.177 10,593 -0.08(-1.30%)
Mar 27, 2014 6.348 6.364 6.210 6.258 15,632 -0.23(-3.51%)
Mar 26, 2014 6.535 6.596 6.437 6.486 5,857 -0.06(-0.87%)
Mar 25, 2014 6.494 6.543 6.494 6.543 1,701 +0.02(+0.25%)
Mar 24, 2014 6.348 6.543 6.332 6.527 5,957 -0.02(-0.25%)
Mar 21, 2014 6.527 6.551 6.307 6.543 84,540 -0.08(-1.23%)
Mar 20, 2014 6.738 6.909 6.575 6.624 13,100 -0.10(-1.45%)
Mar 19, 2014 7.071 7.104 6.527 6.722 19,145 -0.12(-1.78%)
Mar 18, 2014 6.551 7.014 6.551 6.844 16,330 +0.20(+2.93%)
Mar 17, 2014 6.640 6.673 6.445 6.649 8,527 -0.15(-2.27%)
Mar 14, 2014 6.486 6.803 6.429 6.803 5,570 +0.30(+4.62%)
Mar 13, 2014 6.502 6.502 6.437 6.502 5,716 +0.00(+0.00%)
Mar 12, 2014 6.413 6.705 6.382 6.502 9,488 +0.02(+0.38%)
Mar 11, 2014 6.388 6.502 6.388 6.478 5,140 +0.10(+1.53%)
Mar 10, 2014 6.502 6.502 6.210 6.380 12,180 -0.11(-1.75%)
Mar 07, 2014 6.502 6.502 6.372 6.494 3,013 +0.18(+2.78%)
Mar 06, 2014 6.300 6.319 6.299 6.319 2,020 -0.12(-1.84%)
Mar 05, 2014 6.234 6.494 6.234 6.437 2,898 +0.14(+2.19%)
Mar 04, 2014 6.218 6.299 6.072 6.299 8,680 +0.08(+1.31%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.