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 )

17.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 30, 2012 3.534 3.551 3.431 3.474 205,070 -0.04(-1.22%)
Nov 29, 2012 3.551 3.551 3.491 3.517 148,941 +0.01(+0.24%)
Nov 28, 2012 3.423 3.508 3.397 3.508 624,053 +0.08(+2.25%)
Nov 27, 2012 3.534 3.560 3.423 3.431 272,522 -0.12(-3.38%)
Nov 26, 2012 3.466 3.551 3.406 3.551 451,479 +0.08(+2.22%)
Nov 23, 2012 3.560 3.560 3.423 3.474 112,203 -0.07(-1.94%)
Nov 21, 2012 3.491 3.560 3.397 3.543 152,804 +0.07(+1.98%)
Nov 20, 2012 3.414 3.491 3.363 3.474 227,480 +0.04(+1.25%)
Nov 19, 2012 3.303 3.436 3.260 3.431 186,903 +0.19(+5.82%)
Nov 16, 2012 3.157 3.251 3.097 3.243 205,893 +0.08(+2.44%)
Nov 15, 2012 3.183 3.225 3.071 3.165 480,767 -0.03(-0.81%)
Nov 14, 2012 3.440 3.440 3.191 3.191 316,049 -0.23(-6.77%)
Nov 13, 2012 3.448 3.483 3.388 3.423 122,335 -0.02(-0.50%)
Nov 12, 2012 3.517 3.536 3.423 3.440 141,284 -0.08(-2.20%)
Nov 09, 2012 3.560 3.603 3.500 3.517 126,305 -0.08(-2.15%)
Nov 08, 2012 3.646 3.654 3.560 3.594 189,103 -0.05(-1.41%)
Nov 07, 2012 3.629 3.723 3.517 3.646 325,491 -0.04(-1.16%)
Nov 06, 2012 3.766 3.800 3.680 3.689 417,174 -0.04(-1.15%)
Nov 05, 2012 3.680 3.766 3.654 3.732 177,327 +0.06(+1.64%)
Nov 02, 2012 3.706 3.757 3.637 3.671 209,705 +0.03(+0.94%)
Nov 01, 2012 3.689 3.766 3.586 3.637 200,038 +0.00(+0.00%)
Oct 31, 2012 3.534 3.646 3.448 3.637 151,827 +0.14(+3.92%)
Oct 26, 2012 3.569 3.500 3.500 3.500 70,877 -0.06(-1.69%)
Oct 25, 2012 3.611 3.637 3.491 3.560 279,164 -0.04(-1.19%)
Oct 24, 2012 3.586 3.603 3.517 3.603 122,810 +0.05(+1.45%)
Oct 23, 2012 3.577 3.603 3.543 3.551 169,166 -0.14(-3.72%)
Oct 19, 2012 3.740 3.757 3.646 3.689 227,721 -0.08(-2.05%)
Oct 18, 2012 3.809 3.817 3.749 3.766 165,504 -0.04(-1.13%)
Oct 17, 2012 3.757 3.809 3.706 3.809 160,335 +0.08(+2.07%)
Oct 16, 2012 3.740 3.757 3.680 3.732 142,853 +0.03(+0.69%)
Oct 15, 2012 3.689 3.732 3.654 3.706 133,454 +0.03(+0.93%)
Oct 12, 2012 3.732 3.748 3.654 3.671 167,580 -0.05(-1.38%)
Oct 11, 2012 3.774 3.774 3.697 3.723 182,955 -0.01(-0.23%)
Oct 10, 2012 3.706 3.757 3.671 3.732 188,665 +0.02(+0.46%)
Oct 09, 2012 3.792 3.792 3.671 3.714 174,343 -0.09(-2.26%)
Oct 08, 2012 3.826 3.826 3.774 3.800 76,776 -0.04(-1.12%)
Oct 05, 2012 3.903 3.912 3.826 3.843 193,939 -0.05(-1.32%)
Oct 04, 2012 3.852 3.894 3.826 3.894 133,171 +0.07(+1.79%)
Oct 03, 2012 3.800 3.869 3.800 3.826 328,737 +0.03(+0.68%)
Oct 02, 2012 3.792 3.809 3.749 3.800 175,843 +0.03(+0.68%)
Oct 01, 2012 3.826 3.920 3.757 3.774 199,814 -0.02(-0.45%)
Sep 28, 2012 3.826 3.852 3.783 3.792 287,751 -0.06(-1.56%)
Sep 27, 2012 3.792 3.894 3.766 3.852 317,100 +0.09(+2.28%)
Sep 26, 2012 3.800 3.877 3.723 3.766 297,554 -0.03(-0.90%)
Sep 25, 2012 3.826 3.912 3.800 3.800 372,678 -0.02(-0.45%)
Sep 24, 2012 3.809 3.912 3.706 3.817 538,231 +0.01(+0.23%)
Sep 21, 2012 3.852 3.946 3.766 3.809 6,156,772 +0.00(+0.00%)
Sep 20, 2012 3.817 3.903 3.792 3.809 310,464 -0.03(-0.67%)
Sep 19, 2012 3.860 3.886 3.792 3.834 911,072 -0.03(-0.67%)
Sep 18, 2012 3.757 3.860 3.749 3.860 333,972 +0.11(+2.97%)
Sep 17, 2012 3.706 3.839 3.689 3.749 368,861 +0.02(+0.46%)
Sep 14, 2012 3.723 3.774 3.680 3.732 358,699 +0.06(+1.64%)
Sep 13, 2012 3.637 3.749 3.586 3.671 577,680 +0.03(+0.71%)
Sep 12, 2012 3.594 3.646 3.526 3.646 253,737 +0.04(+1.19%)
Sep 11, 2012 3.680 3.774 3.603 3.603 280,407 -0.09(-2.55%)
Sep 10, 2012 3.569 3.706 3.560 3.697 288,002 +0.15(+4.11%)
Sep 07, 2012 3.671 3.697 3.517 3.551 227,046 -0.12(-3.27%)
Sep 06, 2012 3.586 3.689 3.551 3.671 372,915 +0.12(+3.38%)
Sep 05, 2012 3.345 3.620 3.311 3.551 754,653 +0.24(+7.25%)
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.