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 -0.18 (-1.00%)
Official Closing 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 (%)
Mar 28, 2013 5.421 5.447 5.318 5.344 402,972 -0.06(-1.11%)
Mar 27, 2013 5.344 5.404 5.267 5.404 205,368 +0.04(+0.80%)
Mar 26, 2013 5.421 5.447 5.310 5.361 299,428 -0.02(-0.32%)
Mar 25, 2013 5.361 5.413 5.250 5.379 224,206 +0.02(+0.32%)
Mar 22, 2013 5.318 5.379 5.293 5.361 327,388 +0.05(+0.97%)
Mar 21, 2013 5.276 5.361 5.250 5.310 220,801 -0.02(-0.32%)
Mar 20, 2013 5.318 5.387 5.259 5.327 269,349 +0.04(+0.81%)
Mar 19, 2013 5.258 5.353 5.233 5.284 378,193 +0.07(+1.32%)
Mar 18, 2013 5.181 5.276 5.173 5.216 441,111 -0.06(-1.14%)
Mar 15, 2013 5.284 5.336 5.190 5.276 837,008 +0.01(+0.16%)
Mar 14, 2013 5.250 5.310 5.155 5.267 247,647 +0.02(+0.33%)
Mar 13, 2013 5.198 5.267 5.018 5.250 375,354 +0.04(+0.82%)
Mar 12, 2013 5.276 5.301 5.190 5.207 328,676 -0.09(-1.62%)
Mar 11, 2013 5.147 5.310 5.130 5.293 404,729 +0.12(+2.32%)
Mar 08, 2013 5.404 5.490 5.173 5.173 681,292 -0.17(-3.21%)
Mar 07, 2013 5.053 5.413 4.975 5.344 750,834 +0.28(+5.59%)
Mar 06, 2013 5.061 5.061 4.967 5.061 312,942 +0.03(+0.51%)
Mar 05, 2013 4.915 5.053 4.890 5.035 519,151 +0.16(+3.34%)
Mar 04, 2013 4.795 4.881 4.748 4.872 848,836 +0.05(+1.07%)
Mar 01, 2013 4.675 4.838 4.624 4.821 599,028 +0.13(+2.74%)
Feb 28, 2013 4.735 4.769 4.675 4.692 491,860 -0.09(-1.97%)
Feb 27, 2013 4.692 4.847 4.675 4.787 367,563 +0.15(+3.33%)
Feb 26, 2013 4.658 4.701 4.589 4.632 608,998 -0.18(-3.74%)
Feb 22, 2013 4.924 4.924 4.727 4.812 736,302 -0.08(-1.58%)
Feb 21, 2013 4.907 4.967 4.847 4.890 1,020,752 -0.01(-0.18%)
Feb 20, 2013 4.967 5.001 4.890 4.898 706,324 -0.05(-1.04%)
Feb 19, 2013 4.847 4.950 4.847 4.950 684,318 +0.10(+2.12%)
Feb 15, 2013 4.778 4.890 4.718 4.847 793,293 +0.12(+2.54%)
Feb 14, 2013 4.641 4.735 4.564 4.727 510,368 +0.07(+1.47%)
Feb 13, 2013 4.709 4.812 4.615 4.658 1,422,489 -0.03(-0.73%)
Feb 12, 2013 4.598 4.692 4.581 4.692 453,478 +0.11(+2.43%)
Feb 11, 2013 4.744 4.744 4.572 4.581 647,485 -0.16(-3.44%)
Feb 08, 2013 4.658 4.761 4.598 4.744 928,549 +0.09(+1.84%)
Feb 07, 2013 4.649 4.701 4.598 4.658 449,580 -0.05(-1.09%)
Feb 06, 2013 4.675 4.718 4.546 4.709 1,186,885 +0.07(+1.48%)
Feb 04, 2013 4.572 4.675 4.546 4.641 1,266,253 +0.03(+0.56%)
Feb 01, 2013 4.444 4.615 4.426 4.615 967,639 +0.21(+4.87%)
Jan 31, 2013 4.349 4.405 4.272 4.401 1,030,533 +0.03(+0.59%)
Jan 30, 2013 4.435 4.469 4.332 4.375 791,572 -0.05(-1.16%)
Jan 29, 2013 4.383 4.435 4.358 4.426 419,985 +0.04(+0.98%)
Jan 28, 2013 4.358 4.444 4.315 4.383 726,377 +0.02(+0.39%)
Jan 25, 2013 4.289 4.366 4.246 4.366 418,886 +0.09(+2.00%)
Jan 24, 2013 4.263 4.366 4.238 4.281 1,137,673 +0.02(+0.40%)
Jan 23, 2013 4.246 4.281 4.195 4.263 556,735 -0.01(-0.20%)
Jan 22, 2013 4.212 4.281 4.186 4.272 322,580 +0.05(+1.22%)
Jan 18, 2013 4.238 4.263 4.083 4.220 373,476 -0.03(-0.61%)
Jan 17, 2013 4.255 4.281 4.135 4.246 280,000 -0.01(-0.20%)
Jan 16, 2013 4.203 4.289 4.169 4.255 522,963 +0.05(+1.22%)
Jan 15, 2013 4.135 4.229 4.092 4.203 342,946 +0.05(+1.24%)
Jan 14, 2013 4.118 4.178 4.092 4.152 668,312 +0.03(+0.83%)
Jan 11, 2013 4.135 4.152 4.066 4.118 980,656 +0.00(+0.00%)
Jan 10, 2013 4.057 4.160 4.023 4.118 524,420 +0.09(+2.13%)
Jan 09, 2013 4.075 4.160 4.023 4.032 1,034,767 -0.02(-0.42%)
Jan 08, 2013 4.032 4.109 3.997 4.049 1,334,226 +0.02(+0.43%)
Jan 07, 2013 3.963 4.049 3.955 4.032 660,611 +0.09(+2.17%)
Jan 04, 2013 3.972 4.032 3.937 3.946 1,050,336 +0.00(+0.00%)
Jan 03, 2013 3.972 3.972 3.894 3.946 343,925 +0.01(+0.22%)
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.