Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

First United Corp (NQ: FUNC )

21.86 -0.04 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2015 7.236 7.277 7.236 7.236 2,273 -0.02(-0.27%)
May 28, 2015 7.253 7.256 7.253 7.256 632 -0.00(-0.07%)
May 27, 2015 7.269 7.344 7.261 7.261 2,325 -0.14(-1.90%)
May 26, 2015 7.418 7.418 7.402 7.402 4,207 -0.02(-0.22%)
May 22, 2015 7.369 7.418 7.418 7.418 5,441 +0.13(+1.82%)
May 21, 2015 7.306 7.344 7.286 7.286 6,123 -0.07(-0.90%)
May 20, 2015 7.385 7.385 7.352 7.352 5,043 -0.07(-0.89%)
May 19, 2015 7.352 7.460 7.352 7.418 12,007 +0.12(+1.70%)
May 18, 2015 7.303 7.303 7.286 7.294 2,449 -0.13(-1.78%)
May 15, 2015 7.476 7.476 7.278 7.427 5,251 -0.05(-0.66%)
May 14, 2015 7.582 7.641 7.476 7.476 2,597 -0.12(-1.53%)
May 13, 2015 7.567 7.599 7.567 7.592 1,372 +0.02(+0.33%)
May 12, 2015 7.575 7.575 7.567 7.567 3,264 -0.02(-0.22%)
May 11, 2015 7.568 7.608 7.568 7.584 5,864 +0.00(+0.00%)
May 08, 2015 7.551 7.683 7.526 7.584 20,403 +0.10(+1.33%)
May 07, 2015 7.542 7.617 7.451 7.484 49,235 +0.00(+0.00%)
May 06, 2015 7.195 7.820 7.112 7.484 66,544 +0.25(+3.43%)
May 05, 2015 7.178 7.253 7.038 7.236 39,582 +0.10(+1.47%)
May 04, 2015 7.212 7.212 7.079 7.132 6,908 +0.00(+0.04%)
May 01, 2015 7.099 7.170 7.079 7.129 14,974 +0.02(+0.23%)
Apr 30, 2015 7.121 7.137 7.055 7.112 4,398 -0.00(-0.01%)
Apr 29, 2015 7.114 7.114 7.113 7.113 519 -0.02(-0.34%)
Apr 27, 2015 7.038 7.137 7.137 7.137 23,820 +0.08(+1.17%)
Apr 24, 2015 7.030 7.082 6.914 7.054 9,489 +0.02(+0.35%)
Apr 23, 2015 7.038 7.162 7.030 7.030 13,871 -0.09(-1.28%)
Apr 22, 2015 7.121 7.129 7.112 7.121 3,338 +0.01(+0.12%)
Apr 21, 2015 7.195 7.195 7.071 7.112 1,933 -0.04(-0.58%)
Apr 20, 2015 7.137 7.154 7.112 7.154 10,974 -0.04(-0.57%)
Apr 17, 2015 7.203 7.203 7.079 7.195 8,131 +0.00(+0.00%)
Apr 16, 2015 7.203 7.203 7.195 7.195 1,934 +0.00(+0.00%)
Apr 15, 2015 7.202 7.203 7.195 7.195 3,490 +0.04(+0.59%)
Apr 14, 2015 7.303 7.303 7.071 7.153 9,797 -0.15(-2.05%)
Apr 13, 2015 7.360 7.360 7.303 7.303 916 -0.09(-1.23%)
Apr 10, 2015 7.443 7.443 7.303 7.393 8,742 -0.11(-1.48%)
Apr 09, 2015 7.526 7.526 7.336 7.504 2,807 -0.03(-0.39%)
Apr 07, 2015 7.369 7.534 7.534 7.534 110 +0.17(+2.36%)
Apr 06, 2015 7.336 7.542 7.336 7.360 5,356 +0.02(+0.34%)
Apr 02, 2015 7.360 7.336 7.336 7.336 5,320 -0.21(-2.74%)
Apr 01, 2015 7.559 7.567 7.336 7.542 10,374 -0.02(-0.22%)
Mar 31, 2015 7.542 7.567 7.344 7.559 4,083 +0.02(+0.22%)
Mar 30, 2015 7.269 7.828 7.269 7.542 7,401 +0.49(+6.92%)
Mar 27, 2015 7.195 7.228 7.054 7.054 17,089 -0.03(-0.47%)
Mar 26, 2015 7.087 7.257 7.030 7.087 12,727 -0.05(-0.70%)
Mar 25, 2015 7.137 7.137 7.137 7.137 120 +0.07(+0.94%)
Mar 23, 2015 7.402 7.071 7.071 7.071 76 -0.32(-4.36%)
Mar 20, 2015 7.435 7.435 7.393 7.393 1,043 +0.00(+0.00%)
Mar 19, 2015 7.575 7.575 7.393 7.393 841 +0.00(+0.00%)
Mar 18, 2015 7.595 7.595 7.393 7.393 2,671 -0.10(-1.32%)
Mar 17, 2015 7.526 7.526 7.493 7.493 1,606 +0.00(+0.00%)
Mar 16, 2015 7.534 7.534 7.493 7.493 1,527 +0.00(+0.00%)
Mar 12, 2015 7.501 7.493 7.493 7.493 1,692 +0.01(+0.11%)
Mar 11, 2015 7.493 7.699 7.484 7.484 16,616 -0.08(-1.09%)
Mar 09, 2015 7.749 7.567 7.567 7.567 5,804 -0.02(-0.33%)
Mar 06, 2015 7.509 7.608 7.509 7.592 608 +0.01(+0.14%)
Mar 05, 2015 7.443 7.838 7.443 7.581 4,087 +0.13(+1.76%)
Mar 04, 2015 7.550 7.550 7.451 7.451 3,178 -0.00(-0.07%)
Mar 03, 2015 7.451 7.455 7.443 7.455 1,336 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.