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, 2015 3.308 3.360 3.214 3.214 914,387 -0.08(-2.34%)
Nov 27, 2015 3.334 3.343 3.266 3.291 207,143 -0.05(-1.54%)
Nov 25, 2015 3.266 3.343 3.343 3.343 429,587 +0.09(+2.90%)
Nov 24, 2015 3.248 3.300 3.214 3.248 1,029,752 -0.02(-0.52%)
Nov 23, 2015 3.291 3.317 3.218 3.266 857,275 -0.02(-0.52%)
Nov 20, 2015 3.351 3.395 3.248 3.283 959,796 -0.04(-1.29%)
Nov 19, 2015 3.446 3.463 3.300 3.326 574,086 -0.12(-3.48%)
Nov 18, 2015 3.394 3.454 3.326 3.446 502,892 +0.05(+1.52%)
Nov 17, 2015 3.368 3.497 3.317 3.394 562,845 +0.04(+1.28%)
Nov 16, 2015 3.343 3.368 3.240 3.351 459,381 +0.03(+0.77%)
Nov 13, 2015 3.411 3.446 3.283 3.326 742,436 -0.12(-3.48%)
Nov 12, 2015 3.651 3.694 3.411 3.446 526,685 -0.27(-7.16%)
Nov 11, 2015 3.771 3.810 3.608 3.711 867,677 -0.03(-0.92%)
Nov 10, 2015 3.831 3.917 3.720 3.746 830,848 -0.09(-2.46%)
Nov 09, 2015 3.806 3.977 3.754 3.840 1,713,099 -0.01(-0.22%)
Nov 06, 2015 3.771 3.891 3.566 3.848 1,436,360 +0.34(+9.78%)
Nov 05, 2015 3.274 3.523 3.257 3.506 855,887 +0.25(+7.63%)
Nov 04, 2015 3.274 3.317 3.214 3.257 311,691 +0.00(+0.00%)
Nov 03, 2015 3.266 3.334 3.244 3.257 567,563 -0.02(-0.52%)
Nov 02, 2015 3.257 3.334 3.214 3.274 571,775 +0.03(+0.79%)
Oct 30, 2015 3.368 3.398 3.214 3.248 858,202 -0.13(-3.81%)
Oct 29, 2015 3.437 3.608 3.360 3.377 763,120 -0.05(-1.50%)
Oct 28, 2015 3.197 3.480 3.180 3.428 1,172,527 +0.23(+7.24%)
Oct 27, 2015 3.368 3.368 3.171 3.197 897,855 -0.17(-5.09%)
Oct 26, 2015 3.274 3.428 3.240 3.368 593,231 -0.02(-0.51%)
Oct 23, 2015 3.394 3.437 3.326 3.386 674,592 +0.03(+0.77%)
Oct 22, 2015 3.266 3.394 3.248 3.360 742,143 +0.12(+3.70%)
Oct 21, 2015 3.360 3.403 3.231 3.240 572,770 -0.11(-3.32%)
Oct 20, 2015 3.223 3.368 3.206 3.351 459,123 +0.15(+4.55%)
Oct 19, 2015 3.240 3.248 3.137 3.206 741,967 -0.06(-1.84%)
Oct 16, 2015 3.240 3.291 3.120 3.266 444,176 +0.06(+1.87%)
Oct 15, 2015 3.146 3.223 3.060 3.206 822,977 +0.10(+3.31%)
Oct 14, 2015 3.240 3.240 3.073 3.103 702,937 -0.17(-5.24%)
Oct 13, 2015 3.334 3.403 3.257 3.274 327,372 -0.08(-2.30%)
Oct 12, 2015 3.351 3.420 3.308 3.351 320,590 +0.01(+0.26%)
Oct 09, 2015 3.463 3.480 3.326 3.343 676,143 -0.11(-3.23%)
Oct 08, 2015 3.317 3.463 3.283 3.454 494,265 +0.13(+3.87%)
Oct 07, 2015 3.266 3.360 3.214 3.326 894,790 +0.09(+2.92%)
Oct 06, 2015 3.146 3.300 3.111 3.231 584,505 +0.07(+2.17%)
Oct 05, 2015 2.974 3.180 2.974 3.163 682,627 +0.21(+7.27%)
Oct 02, 2015 2.914 2.974 2.854 2.948 1,113,997 -0.08(-2.55%)
Oct 01, 2015 3.043 3.094 2.953 3.026 1,242,942 -0.03(-0.84%)
Sep 30, 2015 2.957 3.060 2.923 3.051 1,270,288 +0.14(+4.71%)
Sep 29, 2015 3.043 3.043 2.893 2.914 1,375,846 -0.12(-3.95%)
Sep 28, 2015 3.077 3.128 2.996 3.034 722,430 -0.07(-2.21%)
Sep 25, 2015 3.120 3.163 3.086 3.103 841,007 +0.04(+1.40%)
Sep 24, 2015 3.026 3.068 3.017 3.060 1,013,549 -0.01(-0.28%)
Sep 23, 2015 3.060 3.077 2.991 3.068 778,912 +0.03(+0.84%)
Sep 22, 2015 3.077 3.111 3.008 3.043 547,524 -0.07(-2.20%)
Sep 21, 2015 3.094 3.171 3.017 3.111 776,954 +0.07(+2.25%)
Sep 18, 2015 3.077 3.103 2.931 3.043 8,036,930 -0.10(-3.27%)
Sep 17, 2015 3.343 3.377 3.068 3.146 1,327,909 -0.17(-5.17%)
Sep 16, 2015 3.343 3.364 3.317 3.317 681,096 -0.04(-1.28%)
Sep 15, 2015 3.283 3.403 3.283 3.360 863,974 +0.09(+2.89%)
Sep 14, 2015 3.223 3.308 3.197 3.266 965,022 +0.04(+1.33%)
Sep 11, 2015 3.300 3.334 3.197 3.223 1,402,108 -0.10(-3.09%)
Sep 10, 2015 3.343 3.411 3.308 3.326 557,261 -0.03(-1.02%)
Sep 09, 2015 3.480 3.506 3.343 3.360 621,022 -0.09(-2.73%)
Sep 08, 2015 3.326 3.463 3.317 3.454 883,237 +0.19(+5.77%)
Sep 04, 2015 3.377 3.266 3.266 3.266 1,103,020 -0.16(-4.75%)
Sep 03, 2015 3.446 3.514 3.386 3.428 757,148 -0.03(-0.74%)
Sep 02, 2015 3.231 3.677 3.231 3.454 1,910,261 +0.31(+9.81%)
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.