Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First United Corp (NQ: FUNC )

29.99 -0.78 (-2.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	7.112	7.152	7.112	7.112	2,313	-0.02(-0.27%)
May 28, 2015	7.128	7.131	7.128	7.131	643	-0.00(-0.07%)
May 27, 2015	7.144	7.218	7.136	7.136	2,365	-0.14(-1.90%)
May 26, 2015	7.291	7.291	7.274	7.274	4,281	-0.02(-0.22%)
May 22, 2015	7.242	7.291	7.291	7.291	5,536	+0.13(+1.82%)
May 21, 2015	7.180	7.218	7.161	7.161	6,230	-0.07(-0.90%)
May 20, 2015	7.258	7.258	7.226	7.226	5,131	-0.07(-0.89%)
May 19, 2015	7.226	7.331	7.226	7.291	12,217	+0.12(+1.70%)
May 18, 2015	7.177	7.177	7.161	7.169	2,492	-0.13(-1.78%)
May 15, 2015	7.348	7.348	7.153	7.299	5,343	-0.05(-0.66%)
May 14, 2015	7.452	7.510	7.348	7.348	2,642	-0.11(-1.53%)
May 13, 2015	7.437	7.469	7.437	7.461	1,396	+0.02(+0.33%)
May 12, 2015	7.445	7.445	7.437	7.437	3,321	-0.02(-0.22%)
May 11, 2015	7.438	7.478	7.438	7.453	5,967	+0.00(+0.00%)
May 08, 2015	7.421	7.551	7.396	7.453	20,760	+0.10(+1.33%)
May 07, 2015	7.413	7.486	7.323	7.356	50,096	+0.00(+0.00%)
May 06, 2015	7.071	7.686	6.990	7.356	67,709	+0.24(+3.43%)
May 05, 2015	7.055	7.128	6.917	7.112	40,275	+0.10(+1.47%)
May 04, 2015	7.088	7.088	6.957	7.009	7,028	+0.00(+0.04%)
May 01, 2015	6.977	7.047	6.957	7.006	15,236	+0.02(+0.23%)
Apr 30, 2015	6.998	7.014	6.934	6.990	4,475	-0.00(-0.01%)
Apr 29, 2015	6.992	6.992	6.991	6.991	529	-0.02(-0.34%)
Apr 27, 2015	6.917	7.014	7.014	7.014	24,237	+0.08(+1.17%)
Apr 24, 2015	6.909	6.960	6.795	6.933	9,655	+0.02(+0.35%)
Apr 23, 2015	6.917	7.039	6.909	6.909	14,114	-0.09(-1.28%)
Apr 22, 2015	6.998	7.006	6.990	6.998	3,396	+0.01(+0.12%)
Apr 21, 2015	7.071	7.071	6.949	6.990	1,967	-0.04(-0.58%)
Apr 20, 2015	7.014	7.031	6.990	7.031	11,166	-0.04(-0.57%)
Apr 17, 2015	7.079	7.079	6.957	7.071	8,274	+0.00(+0.00%)
Apr 16, 2015	7.079	7.079	7.071	7.071	1,968	+0.00(+0.00%)
Apr 15, 2015	7.079	7.079	7.071	7.071	3,551	+0.04(+0.59%)
Apr 14, 2015	7.177	7.177	6.949	7.030	9,969	-0.15(-2.05%)
Apr 13, 2015	7.234	7.234	7.177	7.177	932	-0.09(-1.23%)
Apr 10, 2015	7.315	7.315	7.177	7.266	8,895	-0.11(-1.48%)
Apr 09, 2015	7.396	7.396	7.209	7.375	2,856	-0.03(-0.39%)
Apr 07, 2015	7.242	7.404	7.404	7.404	111	+0.17(+2.36%)
Apr 06, 2015	7.209	7.413	7.209	7.234	5,450	+0.02(+0.34%)
Apr 02, 2015	7.234	7.209	7.209	7.209	5,413	-0.20(-2.74%)
Apr 01, 2015	7.429	7.437	7.209	7.413	10,556	-0.02(-0.22%)
Mar 31, 2015	7.413	7.437	7.218	7.429	4,154	+0.02(+0.22%)
Mar 30, 2015	7.144	7.693	7.144	7.413	7,530	+0.48(+6.92%)
Mar 27, 2015	7.071	7.104	6.933	6.933	17,388	-0.03(-0.47%)
Mar 26, 2015	6.966	7.132	6.909	6.966	12,950	-0.05(-0.70%)
Mar 25, 2015	7.014	7.014	7.014	7.014	123	+0.07(+0.94%)
Mar 23, 2015	7.274	6.949	6.949	6.949	77	-0.32(-4.36%)
Mar 20, 2015	7.307	7.307	7.266	7.266	1,061	+0.00(+0.00%)
Mar 19, 2015	7.445	7.445	7.266	7.266	856	+0.00(+0.00%)
Mar 18, 2015	7.464	7.464	7.266	7.266	2,717	-0.10(-1.32%)
Mar 17, 2015	7.396	7.396	7.364	7.364	1,635	+0.00(+0.00%)
Mar 16, 2015	7.404	7.404	7.364	7.364	1,553	+0.00(+0.00%)
Mar 12, 2015	7.372	7.364	7.364	7.364	1,722	+0.01(+0.11%)
Mar 11, 2015	7.364	7.567	7.356	7.356	16,907	-0.08(-1.09%)
Mar 09, 2015	7.616	7.437	7.437	7.437	5,905	-0.02(-0.33%)
Mar 06, 2015	7.380	7.478	7.380	7.461	618	+0.01(+0.14%)
Mar 05, 2015	7.315	7.703	7.315	7.451	4,158	+0.13(+1.76%)
Mar 04, 2015	7.420	7.420	7.322	7.322	3,234	-0.00(-0.07%)
Mar 03, 2015	7.323	7.327	7.315	7.327	1,359	-0.01(-0.17%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

First United Corp (NQ: FUNC )

Historical Prices