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 (%)
Jun 30, 2011 3.817 3.869 3.646 3.697 264,167 -0.06(-1.60%)
Jun 29, 2011 3.783 3.783 3.556 3.757 375,462 +0.02(+0.46%)
Jun 28, 2011 3.303 4.040 3.303 3.740 737,800 +0.63(+20.44%)
Jun 27, 2011 3.200 3.328 3.105 3.105 214,814 -0.16(-4.99%)
Jun 24, 2011 3.380 3.603 3.183 3.268 3,348,792 -0.11(-3.30%)
Jun 23, 2011 3.431 3.577 3.260 3.380 285,060 -0.06(-1.75%)
Jun 22, 2011 3.526 3.526 3.431 3.440 222,229 -0.13(-3.61%)
Jun 21, 2011 3.749 3.800 3.483 3.569 254,797 -0.09(-2.58%)
Jun 20, 2011 3.586 3.663 3.586 3.663 197,121 +0.06(+1.67%)
Jun 17, 2011 3.671 3.732 3.543 3.603 185,387 -0.04(-1.18%)
Jun 16, 2011 3.646 3.757 3.646 3.646 133,488 -0.02(-0.47%)
Jun 15, 2011 3.629 3.706 3.517 3.663 192,330 -0.04(-1.16%)
Jun 14, 2011 3.697 3.774 3.697 3.706 101,172 +0.05(+1.41%)
Jun 13, 2011 3.766 3.766 3.637 3.654 110,767 -0.10(-2.74%)
Jun 10, 2011 3.792 3.869 3.689 3.757 314,902 -0.08(-2.01%)
Jun 09, 2011 3.912 4.075 3.774 3.834 193,228 -0.07(-1.76%)
Jun 08, 2011 4.083 4.160 3.886 3.903 239,674 -0.20(-4.81%)
Jun 07, 2011 4.186 4.246 3.997 4.100 144,749 -0.03(-0.83%)
Jun 06, 2011 4.212 4.323 4.075 4.135 184,507 -0.07(-1.63%)
Jun 03, 2011 4.246 4.341 4.169 4.203 159,514 +0.29(+7.46%)
May 24, 2011 3.834 3.912 3.800 3.912 191,233 +0.07(+1.79%)
May 23, 2011 3.826 3.852 3.783 3.843 57,769 -0.03(-0.67%)
May 20, 2011 3.792 3.894 3.749 3.869 170,974 +0.03(+0.89%)
May 19, 2011 3.886 3.886 3.732 3.834 138,763 -0.01(-0.22%)
May 18, 2011 3.740 3.852 3.732 3.843 138,332 +0.10(+2.75%)
May 17, 2011 3.732 3.783 3.689 3.740 123,066 +0.00(+0.00%)
May 16, 2011 3.800 3.843 3.569 3.740 144,766 -0.10(-2.68%)
May 13, 2011 3.937 3.937 3.766 3.843 212,718 -0.09(-2.40%)
May 12, 2011 3.903 3.937 3.817 3.937 81,233 +0.05(+1.32%)
May 11, 2011 3.912 3.912 3.817 3.886 126,925 -0.04(-1.09%)
May 10, 2011 3.852 3.929 3.817 3.929 118,840 +0.11(+2.92%)
May 09, 2011 4.057 4.057 3.783 3.817 191,818 -0.26(-6.32%)
May 06, 2011 4.169 4.203 4.015 4.075 138,750 -0.01(-0.21%)
May 05, 2011 4.083 4.135 3.929 4.083 174,935 -0.04(-1.04%)
May 04, 2011 4.118 4.186 4.075 4.126 78,672 +0.00(+0.00%)
May 03, 2011 4.075 4.160 4.062 4.126 106,615 +0.03(+0.63%)
May 02, 2011 4.109 4.118 4.092 4.100 176,745 -0.18(-4.21%)
Apr 29, 2011 4.289 4.289 4.065 4.281 181,806 -0.01(-0.20%)
Apr 28, 2011 4.281 4.289 4.195 4.289 71,187 +0.00(+0.00%)
Apr 27, 2011 4.203 4.289 4.066 4.289 109,465 +0.04(+1.01%)
Apr 26, 2011 4.109 4.263 4.109 4.246 94,740 +0.09(+2.27%)
Apr 25, 2011 4.066 4.178 4.006 4.152 132,125 +0.04(+1.04%)
Apr 21, 2011 4.118 4.118 4.043 4.109 86,571 +0.04(+1.05%)
Apr 20, 2011 4.100 4.100 3.997 4.066 172,343 +0.07(+1.72%)
Apr 19, 2011 3.912 4.032 3.817 3.997 143,624 +0.13(+3.33%)
Apr 18, 2011 3.774 3.903 3.774 3.869 118,361 +0.01(+0.22%)
Apr 15, 2011 3.843 3.869 3.757 3.860 160,123 -0.03(-0.88%)
Apr 14, 2011 3.757 3.919 3.706 3.894 191,817 +0.15(+3.89%)
Apr 13, 2011 3.877 3.886 3.749 3.749 134,195 -0.07(-1.80%)
Apr 12, 2011 3.817 3.860 3.749 3.817 150,152 -0.06(-1.55%)
Apr 11, 2011 4.015 4.118 3.826 3.877 221,157 -0.12(-3.00%)
Apr 08, 2011 4.203 4.263 3.989 3.997 190,099 -0.16(-3.92%)
Apr 07, 2011 4.238 4.246 4.141 4.160 107,716 -0.08(-1.82%)
Apr 06, 2011 4.289 4.332 4.220 4.238 126,814 -0.02(-0.40%)
Apr 05, 2011 4.203 4.281 4.118 4.255 139,424 +0.02(+0.40%)
Apr 04, 2011 4.435 4.581 4.066 4.238 373,377 -0.20(-4.45%)
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.