Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

First Bancorp Inc (NQ: FNLC )

24.17 -0.33 (-1.35%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 28, 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 31, 2006 8.517 8.620 8.517 8.553 2,040 +0.04(+0.42%)
May 30, 2006 8.518 8.518 8.517 8.517 874 +0.00(+0.00%)
May 26, 2006 8.620 8.620 8.517 8.517 3,108 -0.11(-1.25%)
May 25, 2006 8.749 8.749 8.579 8.626 13,002 -0.06(-0.75%)
May 24, 2006 8.690 8.690 8.690 8.690 2,937 +0.22(+2.59%)
May 23, 2006 8.466 8.548 8.466 8.471 6,217 -0.06(-0.72%)
May 22, 2006 8.569 8.584 8.492 8.533 23,318 -0.04(-0.42%)
May 19, 2006 8.540 8.569 8.540 8.569 882 -0.07(-0.83%)
May 18, 2006 8.497 8.641 8.497 8.641 74,808 +0.14(+1.70%)
May 17, 2006 8.497 8.497 8.497 8.497 971 -0.08(-0.90%)
May 16, 2006 8.497 8.574 8.492 8.574 4,830 -0.05(-0.54%)
May 15, 2006 8.672 8.672 8.466 8.620 5,741 -0.08(-0.89%)
May 12, 2006 8.698 8.698 8.698 8.698 0 +0.00(+0.00%)
May 11, 2006 8.620 8.698 8.620 8.698 3,206 +0.07(+0.84%)
May 10, 2006 8.665 8.665 8.617 8.626 1,554 -0.03(-0.33%)
May 09, 2006 8.677 8.698 8.654 8.654 3,886 +0.04(+0.51%)
May 08, 2006 8.543 8.646 8.466 8.610 17,176 +0.06(+0.66%)
May 05, 2006 8.646 8.646 8.548 8.553 3,108 -0.07(-0.84%)
May 04, 2006 8.508 8.626 8.508 8.626 825 +0.04(+0.43%)
May 03, 2006 8.512 8.595 8.466 8.589 12,243 +0.12(+1.45%)
May 02, 2006 8.492 8.492 8.440 8.466 13,514 -0.08(-0.96%)
May 01, 2006 8.394 8.548 8.394 8.548 15,993 -0.01(-0.12%)
Apr 28, 2006 8.749 8.749 8.492 8.559 3,886 -0.04(-0.42%)
Apr 27, 2006 8.610 8.672 8.595 8.595 1,748 -0.15(-1.76%)
Apr 26, 2006 8.759 8.759 8.749 8.749 1,210 -0.05(-0.58%)
Apr 25, 2006 8.749 8.903 8.749 8.801 4,702 -0.16(-1.84%)
Apr 24, 2006 8.749 8.965 8.749 8.965 3,027 +0.22(+2.47%)
Apr 21, 2006 8.739 8.754 8.739 8.749 2,137 +0.26(+3.03%)
Apr 20, 2006 8.569 8.620 7.977 8.492 45,444 -0.10(-1.20%)
Apr 19, 2006 8.656 8.656 8.492 8.595 11,392 -0.05(-0.54%)
Apr 18, 2006 8.739 8.739 8.641 8.641 2,918 -0.10(-1.12%)
Apr 17, 2006 8.728 8.893 8.626 8.739 7,875 -0.14(-1.57%)
Apr 13, 2006 8.878 8.878 8.878 8.878 582 -0.03(-0.29%)
Apr 12, 2006 8.909 8.909 8.903 8.903 3,108 -0.03(-0.29%)
Apr 11, 2006 8.929 9.104 8.883 8.929 16,906 -0.03(-0.29%)
Apr 10, 2006 8.919 9.006 8.903 8.955 14,400 -0.11(-1.25%)
Apr 07, 2006 9.017 9.084 9.017 9.068 922 -0.02(-0.23%)
Apr 06, 2006 9.135 9.135 9.089 9.089 680 -0.03(-0.34%)
Apr 05, 2006 9.129 9.130 9.017 9.120 777 +0.13(+1.49%)
Apr 04, 2006 9.125 9.125 8.981 8.986 9,009 -0.12(-1.36%)
Apr 03, 2006 9.033 9.135 9.032 9.109 9,111 +0.06(+0.65%)
Mar 31, 2006 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Mar 30, 2006 9.053 9.135 9.042 9.050 13,343 +0.05(+0.58%)
Mar 29, 2006 8.981 9.001 8.981 8.998 1,991 +0.02(+0.19%)
Mar 28, 2006 8.976 9.022 8.883 8.981 4,307 +0.01(+0.06%)
Mar 27, 2006 9.099 9.114 8.785 8.976 12,866 -0.05(-0.55%)
Mar 24, 2006 9.006 9.025 9.006 9.025 1,943 +0.04(+0.43%)
Mar 22, 2006 9.135 9.187 8.981 8.986 10,298 -0.02(-0.23%)
Mar 21, 2006 9.130 9.130 9.006 9.006 534 +0.03(+0.29%)
Mar 20, 2006 9.007 9.058 8.981 8.981 6,285 -0.12(-1.30%)
Mar 17, 2006 9.130 9.130 9.099 9.099 388 +0.04(+0.45%)
Mar 16, 2006 8.981 9.099 8.981 9.058 3,071 +0.05(+0.57%)
Mar 15, 2006 9.006 9.006 9.006 9.006 388 +0.00(+0.00%)
Mar 14, 2006 9.007 9.007 9.006 9.006 2,176 -0.08(-0.85%)
Mar 13, 2006 9.084 9.084 9.084 9.084 388 +0.10(+1.15%)
Mar 10, 2006 9.006 9.063 8.981 8.981 3,588 -0.03(-0.29%)
Mar 09, 2006 9.259 9.264 9.006 9.006 4,171 -0.13(-1.41%)
Mar 08, 2006 9.127 9.135 9.084 9.135 7,577 +0.00(+0.00%)
Mar 07, 2006 9.135 9.135 9.135 9.135 1,364 -0.03(-0.28%)
Mar 06, 2006 9.169 9.169 9.068 9.161 4,187 +0.05(+0.56%)
Mar 03, 2006 9.109 9.109 9.109 9.109 1,943 +0.12(+1.32%)
Mar 02, 2006 9.012 9.012 8.991 8.991 977 -0.14(-1.58%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.