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 31, 2014 4.577 4.723 4.577 4.663 850,803 +0.13(+2.84%)
Mar 28, 2014 4.500 4.663 4.483 4.534 445,486 +0.03(+0.76%)
Mar 27, 2014 4.714 4.731 4.478 4.500 1,046,159 -0.21(-4.37%)
Mar 26, 2014 4.903 4.963 4.611 4.705 845,649 -0.15(-3.00%)
Mar 25, 2014 4.920 4.971 4.825 4.851 551,319 -0.05(-1.05%)
Mar 24, 2014 4.885 4.963 4.817 4.903 408,859 -0.01(-0.17%)
Mar 21, 2014 4.988 5.014 4.834 4.911 1,470,024 -0.10(-2.05%)
Mar 20, 2014 4.868 5.048 4.800 5.014 1,215,947 +0.12(+2.45%)
Mar 19, 2014 4.731 4.988 4.663 4.894 1,279,946 +0.15(+3.07%)
Mar 18, 2014 4.654 4.765 4.628 4.748 477,450 +0.09(+2.03%)
Mar 17, 2014 4.723 4.808 4.594 4.654 556,923 -0.04(-0.91%)
Mar 14, 2014 4.654 4.731 4.611 4.697 860,451 +0.01(+0.18%)
Mar 13, 2014 4.825 4.868 4.628 4.688 1,010,495 -0.12(-2.50%)
Mar 12, 2014 4.903 4.920 4.718 4.808 1,095,099 -0.12(-2.43%)
Mar 11, 2014 4.808 4.954 4.783 4.928 1,481,976 +0.11(+2.31%)
Mar 10, 2014 4.774 4.825 4.680 4.817 1,040,295 +0.03(+0.54%)
Mar 07, 2014 4.671 4.928 4.671 4.791 2,474,966 +0.15(+3.33%)
Mar 06, 2014 4.654 4.723 4.585 4.637 1,139,102 +0.02(+0.37%)
Mar 05, 2014 4.474 4.645 4.354 4.620 1,155,235 +0.13(+2.86%)
Mar 04, 2014 4.414 4.508 4.397 4.491 1,076,259 +0.15(+3.35%)
Mar 03, 2014 4.423 4.448 4.303 4.346 524,707 -0.12(-2.69%)
Feb 28, 2014 4.474 4.517 4.414 4.465 2,172,631 +0.01(+0.19%)
Feb 27, 2014 4.260 4.483 4.208 4.457 971,406 +0.20(+4.63%)
Feb 26, 2014 4.285 4.303 4.131 4.260 1,029,527 -0.03(-0.60%)
Feb 25, 2014 4.234 4.328 4.157 4.285 1,960,560 +0.09(+2.04%)
Feb 24, 2014 3.968 4.226 3.943 4.200 1,326,671 +0.26(+6.52%)
Feb 21, 2014 3.806 3.943 3.788 3.943 1,304,279 +0.15(+4.07%)
Feb 20, 2014 3.900 3.943 3.771 3.788 1,659,227 -0.11(-2.86%)
Feb 19, 2014 4.114 4.148 3.853 3.900 1,458,641 -0.21(-5.21%)
Feb 18, 2014 4.097 4.148 4.037 4.114 613,473 +0.02(+0.42%)
Feb 14, 2014 4.191 4.097 4.097 4.097 795,588 -0.09(-2.25%)
Feb 13, 2014 4.157 4.285 4.097 4.191 632,181 -0.01(-0.20%)
Feb 12, 2014 4.243 4.320 4.174 4.200 1,095,285 -0.05(-1.21%)
Feb 11, 2014 4.183 4.294 4.123 4.251 1,298,389 +0.05(+1.22%)
Feb 10, 2014 4.054 4.200 3.977 4.200 1,448,954 +0.13(+3.16%)
Feb 07, 2014 4.260 4.260 4.037 4.071 1,289,562 -0.17(-4.04%)
Feb 06, 2014 4.088 4.260 3.977 4.243 2,015,670 +0.15(+3.77%)
Feb 05, 2014 3.780 4.088 3.737 4.088 1,971,336 +0.20(+5.07%)
Feb 04, 2014 3.977 4.114 3.754 3.891 2,521,348 -0.09(-2.37%)
Feb 03, 2014 4.191 4.217 3.973 3.986 1,524,737 -0.21(-4.91%)
Jan 31, 2014 4.243 4.268 4.166 4.191 1,175,496 -0.06(-1.41%)
Jan 30, 2014 4.285 4.320 4.166 4.251 1,270,978 +0.00(+0.00%)
Jan 29, 2014 4.371 4.427 4.213 4.251 1,274,177 -0.15(-3.31%)
Jan 28, 2014 4.380 4.440 4.363 4.397 1,474,838 +0.01(+0.20%)
Jan 27, 2014 4.448 4.465 4.371 4.388 1,219,480 -0.08(-1.73%)
Jan 24, 2014 4.594 4.654 4.414 4.465 1,447,087 -0.17(-3.70%)
Jan 23, 2014 4.765 4.774 4.508 4.637 1,259,648 -0.15(-3.22%)
Jan 22, 2014 4.534 4.817 4.534 4.791 1,735,018 +0.27(+6.07%)
Jan 21, 2014 4.371 4.543 4.371 4.517 1,266,742 +0.15(+3.33%)
Jan 17, 2014 4.525 4.371 4.371 4.371 3,059,499 -0.19(-4.14%)
Jan 16, 2014 4.860 4.860 4.508 4.560 2,656,417 -0.31(-6.34%)
Jan 15, 2014 5.057 5.134 4.851 4.868 1,226,699 -0.19(-3.73%)
Jan 14, 2014 5.040 5.091 4.963 5.057 524,072 +0.03(+0.51%)
Jan 13, 2014 5.057 5.091 4.945 5.031 685,849 -0.02(-0.34%)
Jan 10, 2014 5.057 5.074 4.945 5.048 569,812 -0.02(-0.34%)
Jan 09, 2014 5.014 5.065 4.903 5.065 625,697 +0.09(+1.90%)
Jan 08, 2014 5.014 5.057 4.937 4.971 1,711,763 -0.05(-1.02%)
Jan 07, 2014 5.031 5.059 4.984 5.023 926,801 +0.01(+0.17%)
Jan 06, 2014 5.160 5.203 4.971 5.014 793,981 -0.13(-2.50%)
Jan 03, 2014 5.177 5.228 5.134 5.143 437,527 -0.03(-0.66%)
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.