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 (NY: FBP )

17.98 +0.31 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2012 3.011 3.174 2.959 3.174 116,438 +0.16(+5.41%)
Jan 30, 2012 2.959 3.028 2.951 3.011 110,660 +0.01(+0.29%)
Jan 27, 2012 2.994 3.011 2.985 3.002 38,501 +0.03(+0.86%)
Jan 26, 2012 3.002 3.028 2.977 2.977 26,613 -0.03(-0.86%)
Jan 25, 2012 2.977 3.002 2.968 3.002 45,495 +0.00(+0.00%)
Jan 24, 2012 2.968 3.020 2.968 3.002 117,277 +0.00(+0.00%)
Jan 23, 2012 2.968 3.020 2.968 3.002 103,230 +0.00(+0.00%)
Jan 20, 2012 2.899 3.045 2.848 3.002 168,929 +0.09(+3.24%)
Jan 19, 2012 2.994 3.028 2.779 2.908 149,907 -0.09(-2.87%)
Jan 18, 2012 3.002 3.002 2.969 2.994 91,319 -0.01(-0.29%)
Jan 17, 2012 3.002 3.028 2.952 3.002 95,785 +0.00(+0.00%)
Jan 13, 2012 2.985 3.020 2.943 3.002 104,148 +0.00(+0.00%)
Jan 12, 2012 2.925 3.037 2.891 3.002 41,457 +0.11(+3.86%)
Jan 11, 2012 2.848 2.951 2.848 2.891 98,887 +0.00(+0.00%)
Jan 10, 2012 3.011 3.062 2.882 2.891 95,159 -0.11(-3.71%)
Jan 09, 2012 2.968 3.045 2.934 3.002 62,861 +0.02(+0.57%)
Jan 06, 2012 3.002 3.002 2.934 2.985 31,823 -0.02(-0.57%)
Jan 05, 2012 2.977 3.020 2.951 3.002 73,403 +0.01(+0.29%)
Jan 04, 2012 3.002 3.002 2.959 2.994 35,543 +0.00(+0.00%)
Dec 30, 2011 2.951 3.002 2.917 2.994 72,896 +0.03(+1.16%)
Dec 29, 2011 3.028 3.037 2.951 2.959 129,528 -0.02(-0.58%)
Dec 28, 2011 3.002 3.028 2.926 2.977 95,835 +0.02(+0.58%)
Dec 27, 2011 2.959 3.011 2.932 2.959 47,813 -0.04(-1.43%)
Dec 23, 2011 2.959 3.011 2.822 3.002 109,876 +0.00(+0.00%)
Dec 21, 2011 3.011 3.114 2.959 3.002 206,704 -0.05(-1.69%)
Dec 20, 2011 2.857 3.174 2.857 3.054 159,887 +0.15(+5.33%)
Dec 19, 2011 2.719 2.977 2.719 2.899 268,674 +0.00(+0.00%)
Dec 16, 2011 3.140 3.140 2.788 2.899 256,444 -0.22(-7.14%)
Dec 15, 2011 2.788 3.311 2.788 3.122 136,414 -0.17(-5.21%)
Dec 14, 2011 2.754 3.345 2.754 3.294 105,499 -0.05(-1.54%)
Dec 13, 2011 3.388 3.388 3.277 3.345 71,723 -0.04(-1.27%)
Dec 12, 2011 3.311 3.388 3.268 3.388 75,994 +0.02(+0.51%)
Dec 09, 2011 3.294 3.380 3.294 3.371 107,784 +0.07(+2.08%)
Dec 08, 2011 3.354 3.355 3.225 3.303 97,357 -0.10(-3.02%)
Dec 07, 2011 3.371 3.406 3.225 3.406 79,570 -0.03(-0.75%)
Dec 06, 2011 3.157 3.431 3.131 3.431 126,992 +0.27(+8.70%)
Dec 05, 2011 3.191 3.251 3.148 3.157 91,472 -0.03(-0.81%)
Dec 02, 2011 3.045 3.208 3.045 3.183 56,988 +0.14(+4.51%)
Dec 01, 2011 2.994 3.045 2.864 3.045 117,549 +0.04(+1.43%)
Nov 30, 2011 3.122 3.122 2.951 3.002 82,046 +0.00(+0.00%)
Nov 29, 2011 2.942 3.028 2.942 3.002 106,343 -0.04(-1.41%)
Nov 28, 2011 3.045 3.045 2.994 3.045 47,804 +0.09(+3.20%)
Nov 25, 2011 2.951 2.968 2.925 2.951 6,226 -0.02(-0.58%)
Nov 23, 2011 3.071 3.071 2.942 2.968 121,756 -0.05(-1.70%)
Nov 22, 2011 3.011 3.080 2.951 3.020 74,371 -0.02(-0.56%)
Nov 21, 2011 3.002 3.037 2.942 3.037 123,736 +0.03(+1.14%)
Nov 18, 2011 3.088 3.088 3.002 3.002 160,093 -0.01(-0.28%)
Nov 17, 2011 3.037 3.071 3.002 3.011 62,506 +0.00(+0.00%)
Nov 16, 2011 3.114 3.131 3.011 3.011 51,998 -0.18(-5.65%)
Nov 15, 2011 3.011 3.234 3.011 3.191 93,701 +0.14(+4.49%)
Nov 14, 2011 3.028 3.054 2.985 3.054 49,903 +0.01(+0.28%)
Nov 11, 2011 3.037 3.105 2.969 3.045 70,264 +0.03(+0.85%)
Nov 10, 2011 3.122 3.165 3.003 3.020 68,336 -0.08(-2.49%)
Nov 09, 2011 3.243 3.303 3.088 3.097 78,739 -0.21(-6.23%)
Nov 08, 2011 3.337 3.345 3.208 3.303 90,447 -0.03(-1.03%)
Nov 07, 2011 3.303 3.337 3.251 3.337 61,680 +0.03(+1.04%)
Nov 04, 2011 3.303 3.311 3.225 3.303 84,462 -0.07(-2.04%)
Nov 03, 2011 3.114 3.406 3.114 3.371 120,322 +0.27(+8.56%)
Nov 02, 2011 3.217 3.225 3.105 3.105 89,966 -0.12(-3.72%)
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.