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, 2015 5.425 5.451 5.305 5.314 977,821 -0.13(-2.36%)
Mar 30, 2015 5.451 5.520 5.434 5.443 564,676 +0.05(+0.95%)
Mar 27, 2015 5.503 5.503 5.365 5.391 878,987 -0.09(-1.72%)
Mar 26, 2015 5.357 5.511 5.254 5.485 988,087 +0.17(+3.23%)
Mar 25, 2015 5.357 5.357 5.245 5.314 884,665 -0.03(-0.48%)
Mar 24, 2015 5.323 5.387 5.271 5.340 658,801 +0.00(+0.00%)
Mar 23, 2015 5.443 5.485 5.331 5.340 617,346 -0.11(-2.04%)
Mar 20, 2015 5.443 5.477 5.383 5.451 1,598,054 +0.04(+0.79%)
Mar 19, 2015 5.314 5.417 5.288 5.408 701,724 +0.08(+1.45%)
Mar 18, 2015 5.477 5.542 5.297 5.331 983,677 -0.16(-2.96%)
Mar 17, 2015 5.443 5.537 5.391 5.494 915,962 +0.00(+0.00%)
Mar 16, 2015 5.725 5.743 5.477 5.494 1,226,394 -0.28(-4.90%)
Mar 13, 2015 5.708 5.785 5.653 5.777 896,847 +0.08(+1.35%)
Mar 12, 2015 5.623 5.708 5.554 5.700 724,855 +0.15(+2.62%)
Mar 11, 2015 5.571 5.597 5.460 5.554 588,132 +0.01(+0.15%)
Mar 10, 2015 5.623 5.631 5.511 5.545 657,264 -0.14(-2.41%)
Mar 09, 2015 5.571 5.695 5.545 5.683 493,070 +0.15(+2.63%)
Mar 06, 2015 5.443 5.580 5.408 5.537 1,006,820 +0.09(+1.73%)
Mar 05, 2015 5.588 5.614 5.434 5.443 1,520,452 -0.14(-2.46%)
Mar 04, 2015 5.571 5.597 5.451 5.580 774,027 +0.00(+0.00%)
Mar 03, 2015 5.597 5.657 5.537 5.580 678,421 -0.03(-0.46%)
Mar 02, 2015 5.648 5.725 5.485 5.605 1,056,688 -0.04(-0.76%)
Feb 27, 2015 5.485 5.785 5.443 5.648 1,917,494 +0.15(+2.65%)
Feb 26, 2015 5.460 5.511 5.425 5.503 423,349 +0.06(+1.10%)
Feb 25, 2015 5.503 5.503 5.434 5.443 339,132 -0.08(-1.40%)
Feb 24, 2015 5.443 5.605 5.443 5.520 586,656 +0.08(+1.42%)
Feb 23, 2015 5.537 5.537 5.400 5.443 455,901 -0.10(-1.85%)
Feb 20, 2015 5.528 5.554 5.374 5.545 571,977 +0.01(+0.15%)
Feb 19, 2015 5.400 5.554 5.365 5.537 980,403 +0.12(+2.22%)
Feb 18, 2015 5.520 5.554 5.383 5.417 866,134 -0.10(-1.86%)
Feb 17, 2015 5.443 5.623 5.425 5.520 2,272,438 +0.08(+1.42%)
Feb 13, 2015 5.468 5.443 5.443 5.443 1,255,044 -0.02(-0.31%)
Feb 12, 2015 5.331 5.520 5.305 5.460 1,181,682 +0.15(+2.91%)
Feb 11, 2015 5.297 5.425 5.194 5.305 765,315 +0.01(+0.16%)
Feb 10, 2015 5.391 5.408 5.228 5.297 1,394,831 -0.08(-1.44%)
Feb 09, 2015 5.365 5.528 5.365 5.374 1,988,391 -0.03(-0.48%)
Feb 06, 2015 5.365 5.512 5.314 5.400 2,864,361 +0.15(+2.77%)
Feb 05, 2015 5.065 5.263 5.057 5.254 1,014,700 +0.27(+5.33%)
Feb 04, 2015 5.057 5.108 4.971 4.988 1,224,205 -0.11(-2.18%)
Feb 03, 2015 4.963 5.168 4.945 5.100 1,622,338 +0.19(+3.84%)
Feb 02, 2015 4.705 4.920 4.671 4.911 806,873 +0.21(+4.37%)
Jan 30, 2015 4.671 4.813 4.663 4.705 1,202,496 -0.01(-0.18%)
Jan 29, 2015 4.611 4.748 4.568 4.714 1,195,776 +0.10(+2.23%)
Jan 28, 2015 4.765 4.783 4.568 4.611 761,986 -0.09(-2.00%)
Jan 27, 2015 4.697 4.757 4.654 4.705 460,925 -0.07(-1.44%)
Jan 26, 2015 4.688 4.791 4.620 4.774 515,138 +0.06(+1.27%)
Jan 23, 2015 4.825 4.868 4.663 4.714 611,241 -0.14(-2.83%)
Jan 22, 2015 4.697 4.877 4.611 4.851 640,461 +0.18(+3.85%)
Jan 21, 2015 4.594 4.731 4.525 4.671 868,459 +0.05(+1.11%)
Jan 20, 2015 4.671 4.688 4.551 4.620 717,497 -0.03(-0.74%)
Jan 16, 2015 4.517 4.671 4.465 4.654 953,663 +0.14(+3.04%)
Jan 15, 2015 4.517 4.577 4.465 4.517 1,048,338 -0.04(-0.94%)
Jan 14, 2015 4.620 4.637 4.474 4.560 883,139 -0.09(-2.03%)
Jan 13, 2015 4.783 4.937 4.594 4.654 817,301 -0.09(-1.99%)
Jan 12, 2015 4.817 4.903 4.697 4.748 698,657 -0.07(-1.42%)
Jan 09, 2015 4.954 4.971 4.800 4.817 802,319 -0.15(-2.94%)
Jan 08, 2015 4.945 4.980 4.843 4.963 910,818 +0.09(+1.94%)
Jan 07, 2015 4.688 4.903 4.680 4.868 1,153,189 +0.21(+4.41%)
Jan 06, 2015 4.860 4.911 4.663 4.663 972,821 -0.19(-3.89%)
Jan 05, 2015 4.894 4.920 4.808 4.851 676,525 -0.07(-1.39%)
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.