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 )

17.98 +0.31 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2014 4.680 4.714 4.560 4.663 961,257 -0.05(-1.09%)
Jun 27, 2014 4.645 4.787 4.620 4.714 4,318,614 +0.03(+0.55%)
Jun 26, 2014 4.654 4.714 4.578 4.688 721,050 +0.02(+0.37%)
Jun 25, 2014 4.731 4.731 4.603 4.671 897,480 -0.06(-1.27%)
Jun 24, 2014 4.731 4.847 4.680 4.731 777,350 +0.02(+0.36%)
Jun 23, 2014 4.800 4.817 4.680 4.714 818,022 -0.05(-1.08%)
Jun 20, 2014 4.843 4.868 4.765 4.765 3,447,496 -0.09(-1.77%)
Jun 19, 2014 4.868 4.915 4.800 4.851 1,393,375 +0.03(+0.53%)
Jun 18, 2014 4.714 4.860 4.645 4.825 1,202,481 +0.13(+2.74%)
Jun 17, 2014 4.620 4.714 4.568 4.697 767,630 +0.09(+1.86%)
Jun 16, 2014 4.500 4.628 4.457 4.611 862,708 +0.09(+1.89%)
Jun 13, 2014 4.543 4.650 4.508 4.525 809,933 -0.01(-0.19%)
Jun 12, 2014 4.628 4.654 4.491 4.534 745,946 -0.09(-1.86%)
Jun 11, 2014 4.663 4.705 4.594 4.620 446,399 -0.08(-1.64%)
Jun 10, 2014 4.680 4.748 4.568 4.697 880,016 +0.14(+3.01%)
Jun 06, 2014 4.551 4.603 4.543 4.560 767,284 +0.03(+0.57%)
Jun 05, 2014 4.448 4.551 4.405 4.534 1,018,625 +0.07(+1.54%)
Jun 04, 2014 4.457 4.508 4.423 4.465 821,246 -0.01(-0.19%)
Jun 03, 2014 4.226 4.507 4.200 4.474 3,014,579 +0.25(+5.88%)
Jun 02, 2014 4.191 4.234 4.088 4.226 1,429,340 +0.05(+1.23%)
May 30, 2014 4.303 4.354 4.148 4.174 1,359,718 -0.11(-2.60%)
May 29, 2014 4.251 4.303 4.208 4.285 723,551 +0.02(+0.40%)
May 28, 2014 4.285 4.320 4.243 4.268 1,036,726 -0.04(-0.99%)
May 27, 2014 4.294 4.380 4.268 4.311 1,246,274 +0.00(+0.00%)
May 23, 2014 4.277 4.311 4.311 4.311 601,212 +0.04(+1.00%)
May 22, 2014 4.217 4.277 4.200 4.268 356,851 +0.08(+1.84%)
May 21, 2014 4.200 4.285 4.114 4.191 926,386 +0.00(+0.00%)
May 20, 2014 4.363 4.405 4.183 4.191 1,832,307 -0.17(-3.93%)
May 19, 2014 4.397 4.483 4.294 4.363 1,331,593 -0.07(-1.55%)
May 16, 2014 4.423 4.457 4.328 4.431 698,133 -0.03(-0.58%)
May 15, 2014 4.354 4.508 4.217 4.457 1,551,124 +0.05(+1.17%)
May 14, 2014 4.645 4.645 4.397 4.405 814,932 -0.23(-4.99%)
May 13, 2014 4.680 4.740 4.577 4.637 898,824 -0.08(-1.64%)
May 12, 2014 4.714 4.783 4.666 4.714 1,029,326 +0.02(+0.37%)
May 09, 2014 4.543 4.705 4.543 4.697 480,377 +0.13(+2.81%)
May 08, 2014 4.500 4.671 4.500 4.568 549,476 +0.05(+1.14%)
May 07, 2014 4.465 4.530 4.363 4.517 541,442 +0.08(+1.74%)
May 06, 2014 4.594 4.654 4.440 4.440 545,879 -0.18(-3.90%)
May 05, 2014 4.551 4.637 4.465 4.620 637,263 +0.03(+0.75%)
May 02, 2014 4.465 4.637 4.465 4.585 743,445 +0.13(+2.88%)
May 01, 2014 4.405 4.517 4.303 4.457 879,383 +0.05(+1.17%)
Apr 30, 2014 4.405 4.423 4.268 4.405 609,743 -0.03(-0.58%)
Apr 29, 2014 4.440 4.568 4.388 4.431 731,679 +0.03(+0.78%)
Apr 28, 2014 4.363 4.414 4.285 4.397 1,351,753 +0.08(+1.79%)
Apr 25, 2014 4.234 4.414 4.200 4.320 903,947 +0.05(+1.20%)
Apr 24, 2014 4.474 4.508 4.243 4.268 1,002,153 -0.18(-4.05%)
Apr 23, 2014 4.483 4.517 4.414 4.448 832,708 -0.03(-0.76%)
Apr 22, 2014 4.457 4.611 4.380 4.483 646,722 +0.02(+0.38%)
Apr 21, 2014 4.568 4.603 4.320 4.465 740,710 -0.09(-2.07%)
Apr 17, 2014 4.328 4.560 4.560 4.560 889,510 +0.23(+5.35%)
Apr 16, 2014 4.268 4.358 4.234 4.328 507,711 +0.09(+2.02%)
Apr 15, 2014 4.311 4.380 4.174 4.243 571,774 -0.07(-1.59%)
Apr 14, 2014 4.363 4.423 4.247 4.311 491,448 -0.01(-0.20%)
Apr 11, 2014 4.294 4.414 4.234 4.320 505,248 -0.03(-0.79%)
Apr 10, 2014 4.551 4.551 4.285 4.354 1,422,892 -0.20(-4.33%)
Apr 09, 2014 4.603 4.680 4.508 4.551 510,411 -0.05(-1.12%)
Apr 08, 2014 4.697 4.783 4.594 4.603 474,412 -0.11(-2.36%)
Apr 07, 2014 4.723 4.800 4.628 4.714 784,382 -0.02(-0.36%)
Apr 04, 2014 4.791 4.825 4.688 4.731 889,162 -0.05(-1.08%)
Apr 03, 2014 4.748 4.800 4.731 4.783 523,115 +0.03(+0.54%)
Apr 02, 2014 4.688 4.808 4.620 4.757 1,463,666 +0.09(+1.83%)
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.