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 (%)
Jul 29, 2011 3.728 3.831 3.728 3.771 140,572 +0.01(+0.23%)
Jul 28, 2011 3.908 3.934 3.763 3.763 104,013 -0.01(-0.23%)
Jul 27, 2011 3.643 3.908 3.643 3.771 252,418 +0.05(+1.38%)
Jul 26, 2011 3.831 3.866 3.720 3.720 151,770 -0.15(-3.77%)
Jul 25, 2011 3.943 3.960 3.840 3.866 84,155 -0.11(-2.80%)
Jul 22, 2011 3.908 3.977 3.900 3.977 39,648 +0.07(+1.75%)
Jul 21, 2011 3.874 3.925 3.788 3.908 68,059 +0.04(+1.11%)
Jul 20, 2011 3.883 3.908 3.566 3.866 154,819 -0.01(-0.22%)
Jul 19, 2011 3.951 3.986 3.806 3.874 76,741 -0.07(-1.74%)
Jul 18, 2011 3.463 3.994 3.463 3.943 211,254 +0.21(+5.75%)
Jul 15, 2011 3.763 3.874 3.728 3.728 82,697 -0.03(-0.68%)
Jul 14, 2011 3.840 3.840 3.724 3.754 77,123 -0.07(-1.79%)
Jul 13, 2011 3.703 3.891 3.703 3.823 92,287 +0.09(+2.53%)
Jul 12, 2011 3.891 3.934 3.566 3.728 201,779 -0.05(-1.36%)
Jul 11, 2011 3.806 3.934 3.763 3.780 144,546 -0.14(-3.50%)
Jul 08, 2011 3.857 3.943 3.771 3.917 271,091 +0.04(+1.11%)
Jul 07, 2011 3.977 3.977 3.857 3.874 156,507 +0.01(+0.22%)
Jul 06, 2011 3.591 3.900 3.591 3.866 198,473 +0.23(+6.37%)
Jul 05, 2011 3.608 3.677 3.531 3.634 246,407 -0.03(-0.70%)
Jul 01, 2011 3.763 3.763 3.651 3.660 167,827 -0.03(-0.93%)
Jun 30, 2011 3.814 3.866 3.643 3.694 264,388 -0.06(-1.60%)
Jun 29, 2011 3.780 3.780 3.553 3.754 375,777 +0.02(+0.46%)
Jun 28, 2011 3.300 4.037 3.300 3.737 738,419 +0.63(+20.44%)
Jun 27, 2011 3.197 3.326 3.103 3.103 214,994 -0.16(-4.99%)
Jun 24, 2011 3.377 3.600 3.180 3.266 3,351,602 -0.11(-3.30%)
Jun 23, 2011 3.428 3.574 3.257 3.377 285,300 -0.06(-1.75%)
Jun 22, 2011 3.523 3.523 3.428 3.437 222,416 -0.13(-3.61%)
Jun 21, 2011 3.746 3.797 3.480 3.566 255,010 -0.09(-2.58%)
Jun 20, 2011 3.583 3.660 3.583 3.660 197,287 +0.06(+1.67%)
Jun 17, 2011 3.668 3.728 3.540 3.600 185,542 -0.04(-1.18%)
Jun 16, 2011 3.643 3.754 3.643 3.643 133,600 -0.02(-0.47%)
Jun 15, 2011 3.626 3.703 3.514 3.660 192,491 -0.04(-1.16%)
Jun 14, 2011 3.694 3.771 3.694 3.703 101,257 +0.05(+1.41%)
Jun 13, 2011 3.763 3.763 3.634 3.651 110,860 -0.10(-2.74%)
Jun 10, 2011 3.788 3.866 3.686 3.754 315,167 -0.08(-2.01%)
Jun 09, 2011 3.908 4.071 3.771 3.831 193,390 -0.07(-1.76%)
Jun 08, 2011 4.080 4.157 3.883 3.900 239,876 -0.20(-4.81%)
Jun 07, 2011 4.183 4.243 3.994 4.097 144,870 -0.03(-0.83%)
Jun 06, 2011 4.208 4.319 4.071 4.131 184,662 -0.07(-1.63%)
Jun 03, 2011 4.243 4.337 4.166 4.200 159,648 +0.29(+7.46%)
May 24, 2011 3.831 3.908 3.797 3.908 191,394 +0.07(+1.79%)
May 23, 2011 3.823 3.848 3.780 3.840 57,818 -0.03(-0.67%)
May 20, 2011 3.788 3.891 3.746 3.866 171,117 +0.03(+0.90%)
May 19, 2011 3.883 3.883 3.728 3.831 138,879 -0.01(-0.22%)
May 18, 2011 3.737 3.848 3.728 3.840 138,448 +0.10(+2.75%)
May 17, 2011 3.728 3.780 3.686 3.737 123,169 +0.00(+0.00%)
May 16, 2011 3.797 3.840 3.566 3.737 144,888 -0.10(-2.68%)
May 13, 2011 3.934 3.934 3.763 3.840 212,896 -0.09(-2.40%)
May 12, 2011 3.900 3.934 3.814 3.934 81,301 +0.05(+1.32%)
May 11, 2011 3.908 3.908 3.814 3.883 127,031 -0.04(-1.09%)
May 10, 2011 3.848 3.926 3.814 3.926 118,940 +0.11(+2.92%)
May 09, 2011 4.054 4.054 3.780 3.814 191,979 -0.26(-6.32%)
May 06, 2011 4.166 4.200 4.011 4.071 138,866 -0.01(-0.21%)
May 05, 2011 4.080 4.131 3.926 4.080 175,082 -0.04(-1.04%)
May 04, 2011 4.114 4.183 4.071 4.123 78,738 +0.00(+0.00%)
May 03, 2011 4.071 4.157 4.058 4.123 106,705 +0.03(+0.63%)
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.