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 )

17.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Aug 31, 2012 3.278 3.278 3.142 3.244 110,181 +0.01(+0.26%)
Aug 30, 2012 3.346 3.346 3.227 3.236 83,857 -0.12(-3.54%)
Aug 29, 2012 3.346 3.355 3.287 3.355 289,356 +0.08(+2.60%)
Aug 27, 2012 3.295 3.304 3.244 3.270 85,180 +0.00(+0.00%)
Aug 24, 2012 3.151 3.270 3.151 3.270 177,180 +0.10(+3.22%)
Aug 23, 2012 3.125 3.185 3.108 3.168 70,069 +0.03(+1.08%)
Aug 22, 2012 3.142 3.185 3.049 3.134 105,714 -0.02(-0.54%)
Aug 21, 2012 3.168 3.193 3.125 3.151 161,450 -0.01(-0.27%)
Aug 20, 2012 3.185 3.185 3.049 3.159 340,062 -0.03(-0.80%)
Aug 17, 2012 3.168 3.185 3.066 3.185 175,449 +0.03(+0.81%)
Aug 16, 2012 3.015 3.185 2.913 3.159 332,732 +0.13(+4.20%)
Aug 15, 2012 2.922 3.032 2.905 3.032 132,707 +0.12(+4.08%)
Aug 14, 2012 2.998 3.032 2.905 2.913 182,391 -0.08(-2.56%)
Aug 13, 2012 3.040 3.083 2.939 2.989 180,795 -0.04(-1.40%)
Aug 10, 2012 3.057 3.066 3.006 3.032 120,900 -0.03(-1.11%)
Aug 09, 2012 3.108 3.304 3.015 3.066 171,449 -0.04(-1.37%)
Aug 08, 2012 3.176 3.210 3.057 3.108 115,406 -0.08(-2.40%)
Aug 07, 2012 3.176 3.253 3.142 3.185 160,560 +0.03(+1.08%)
Aug 06, 2012 3.032 3.159 3.032 3.151 273,202 +0.14(+4.51%)
Aug 03, 2012 2.871 3.074 2.871 3.015 186,782 +0.18(+6.29%)
Aug 02, 2012 3.023 3.100 2.837 2.837 256,685 -0.20(-6.44%)
Aug 01, 2012 3.270 3.312 3.032 3.032 221,642 -0.18(-5.56%)
Jul 31, 2012 3.253 3.287 3.108 3.210 227,255 +0.10(+3.28%)
Jul 30, 2012 3.270 3.270 3.108 3.108 63,249 -0.17(-5.18%)
Jul 27, 2012 2.973 3.295 2.939 3.278 202,427 +0.31(+10.29%)
Jul 26, 2012 2.956 2.973 2.913 2.973 110,210 +0.06(+2.04%)
Jul 25, 2012 2.922 2.956 2.888 2.913 97,906 +0.02(+0.59%)
Jul 24, 2012 2.871 2.913 2.845 2.896 147,853 +0.03(+0.89%)
Jul 23, 2012 2.956 2.956 2.854 2.871 193,202 -0.10(-3.43%)
Jul 20, 2012 3.066 3.066 2.973 2.973 185,350 -0.12(-3.85%)
Jul 19, 2012 3.202 3.210 3.061 3.091 113,113 -0.12(-3.70%)
Jul 18, 2012 3.185 3.253 3.142 3.210 152,923 +0.03(+1.07%)
Jul 17, 2012 3.057 3.185 3.015 3.176 187,198 +0.16(+5.35%)
Jul 16, 2012 3.159 3.159 2.998 3.015 281,308 -0.16(-5.08%)
Jul 13, 2012 3.117 3.202 2.956 3.176 299,796 +0.06(+1.91%)
Jul 12, 2012 3.185 3.219 3.117 3.117 161,964 -0.07(-2.13%)
Jul 11, 2012 3.236 3.236 3.168 3.185 113,555 -0.06(-1.83%)
Jul 10, 2012 3.227 3.253 3.168 3.244 228,479 +0.04(+1.33%)
Jul 09, 2012 3.210 3.253 3.168 3.202 144,681 -0.02(-0.53%)
Jul 06, 2012 3.253 3.253 3.151 3.219 125,289 -0.08(-2.32%)
Jul 05, 2012 3.346 3.397 3.270 3.295 130,398 -0.04(-1.27%)
Jul 03, 2012 3.380 3.397 3.329 3.338 122,210 -0.06(-1.75%)
Jul 02, 2012 3.338 3.397 3.253 3.397 364,340 +0.03(+1.01%)
Jun 29, 2012 3.321 3.380 3.244 3.363 429,822 +0.11(+3.39%)
Jun 28, 2012 3.151 3.261 3.134 3.253 281,410 +0.07(+2.13%)
Jun 27, 2012 3.176 3.270 3.117 3.185 469,103 +0.00(+0.00%)
Jun 26, 2012 3.236 3.278 3.108 3.185 328,248 -0.05(-1.57%)
Jun 25, 2012 3.193 3.253 2.998 3.236 686,122 -0.02(-0.52%)
Jun 22, 2012 3.355 3.397 3.134 3.253 9,744,612 -0.01(-0.26%)
Jun 21, 2012 3.193 3.312 3.142 3.261 625,579 +0.05(+1.59%)
Jun 20, 2012 3.423 3.423 3.138 3.210 533,925 -0.18(-5.26%)
Jun 19, 2012 3.287 3.448 3.261 3.389 257,733 +0.09(+2.84%)
Jun 18, 2012 3.287 3.423 3.202 3.295 498,275 -0.07(-2.02%)
Jun 15, 2012 3.091 3.363 3.066 3.363 458,477 +0.28(+9.09%)
Jun 14, 2012 2.888 3.108 2.845 3.083 279,489 +0.20(+6.76%)
Jun 13, 2012 2.820 2.888 2.786 2.888 361,158 +0.05(+1.80%)
Jun 12, 2012 2.820 2.956 2.794 2.837 179,753 +0.06(+2.14%)
Jun 11, 2012 3.006 3.066 2.769 2.777 306,453 -0.23(-7.63%)
Jun 08, 2012 2.752 3.040 2.718 3.006 231,451 +0.23(+8.26%)
Jun 07, 2012 2.939 2.964 2.760 2.777 740,948 -0.14(-4.94%)
Jun 06, 2012 2.879 2.989 2.879 2.922 161,755 +0.05(+1.78%)
Jun 05, 2012 2.888 2.964 2.854 2.871 54,093 -0.05(-1.74%)
Jun 04, 2012 2.973 3.066 2.905 2.922 137,908 -0.05(-1.71%)
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.