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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2015 2.951 3.513 2.925 3.440 1,960,203 +0.48(+16.23%)
Aug 28, 2015 2.934 3.024 2.917 2.959 867,310 +0.01(+0.29%)
Aug 27, 2015 3.071 3.122 2.947 2.951 955,193 -0.09(-2.82%)
Aug 26, 2015 2.771 3.071 2.728 3.037 1,863,283 +0.33(+12.38%)
Aug 25, 2015 3.020 3.020 2.694 2.702 1,792,808 -0.21(-7.35%)
Aug 24, 2015 2.959 3.037 2.891 2.917 1,619,696 -0.14(-4.49%)
Aug 21, 2015 2.968 3.105 2.891 3.054 1,252,229 +0.02(+0.57%)
Aug 20, 2015 3.037 3.114 2.977 3.037 791,612 -0.06(-1.94%)
Aug 19, 2015 3.183 3.200 3.097 3.097 561,747 -0.09(-2.96%)
Aug 18, 2015 3.243 3.281 3.183 3.191 388,502 -0.04(-1.33%)
Aug 17, 2015 3.268 3.320 3.243 3.234 689,811 -0.07(-2.08%)
Aug 14, 2015 3.328 3.363 3.268 3.303 646,822 -0.06(-1.79%)
Aug 13, 2015 3.320 3.406 3.303 3.363 633,919 +0.03(+1.03%)
Aug 12, 2015 3.388 3.388 3.200 3.328 1,291,090 -0.04(-1.27%)
Aug 11, 2015 3.491 3.560 3.337 3.371 832,842 -0.15(-4.15%)
Aug 10, 2015 3.483 3.551 3.483 3.517 448,464 +0.04(+1.23%)
Aug 07, 2015 3.491 3.603 3.440 3.474 416,955 -0.05(-1.46%)
Aug 06, 2015 3.577 3.620 3.474 3.526 661,407 -0.09(-2.61%)
Aug 05, 2015 3.569 3.740 3.569 3.620 900,841 +0.07(+1.93%)
Aug 04, 2015 3.543 3.697 3.534 3.551 835,667 +0.01(+0.24%)
Aug 03, 2015 3.680 3.697 3.534 3.543 1,381,330 -0.15(-4.18%)
Jul 31, 2015 3.766 3.783 3.620 3.697 1,116,921 -0.08(-2.05%)
Jul 30, 2015 3.886 4.023 3.663 3.774 1,327,722 -0.11(-2.87%)
Jul 29, 2015 3.852 3.929 3.792 3.886 834,652 +0.01(+0.22%)
Jul 28, 2015 3.894 3.903 3.732 3.877 1,554,905 +0.01(+0.22%)
Jul 27, 2015 3.886 4.006 3.723 3.869 909,373 +0.04(+1.12%)
Jul 24, 2015 3.886 3.894 3.732 3.826 917,109 -0.09(-2.19%)
Jul 23, 2015 4.023 4.126 3.903 3.912 779,490 -0.15(-3.59%)
Jul 22, 2015 3.955 4.126 3.955 4.057 518,439 +0.06(+1.50%)
Jul 21, 2015 3.972 4.109 3.963 3.997 487,666 +0.01(+0.22%)
Jul 20, 2015 4.015 4.068 3.955 3.989 620,301 -0.03(-0.64%)
Jul 17, 2015 4.083 4.083 3.963 4.015 548,399 -0.06(-1.47%)
Jul 16, 2015 4.203 4.220 4.066 4.075 696,064 -0.09(-2.06%)
Jul 15, 2015 4.057 4.178 4.057 4.160 1,074,939 +0.10(+2.54%)
Jul 14, 2015 4.049 4.109 3.993 4.057 1,258,063 -0.03(-0.84%)
Jul 13, 2015 4.126 4.160 3.989 4.092 2,078,962 +0.01(+0.21%)
Jul 10, 2015 3.997 4.083 3.997 4.083 1,478,185 +0.09(+2.15%)
Jul 09, 2015 3.972 4.032 3.800 3.997 2,235,109 +0.11(+2.87%)
Jul 08, 2015 3.809 3.980 3.757 3.886 1,934,841 +0.06(+1.57%)
Jul 07, 2015 3.843 3.869 3.569 3.826 2,346,073 -0.02(-0.45%)
Jul 06, 2015 4.015 4.100 3.757 3.843 3,136,109 -0.22(-5.49%)
Jul 02, 2015 4.160 4.066 4.066 4.066 2,006,015 -0.13(-3.07%)
Jul 01, 2015 4.203 4.306 4.040 4.195 4,294,315 +0.06(+1.45%)
Jun 30, 2015 4.812 4.830 3.989 4.135 7,501,075 -0.66(-13.77%)
Jun 29, 2015 5.276 5.318 4.572 4.795 5,932,888 -0.72(-13.06%)
Jun 26, 2015 5.559 5.636 5.464 5.516 1,419,741 -0.03(-0.62%)
Jun 25, 2015 5.550 5.550 5.481 5.550 1,097,724 +0.06(+1.09%)
Jun 24, 2015 5.550 5.602 5.464 5.490 533,504 -0.11(-1.99%)
Jun 23, 2015 5.481 5.602 5.481 5.602 1,097,094 +0.09(+1.71%)
Jun 22, 2015 5.499 5.567 5.477 5.507 514,543 +0.05(+0.94%)
Jun 19, 2015 5.473 5.507 5.439 5.456 1,543,454 -0.03(-0.47%)
Jun 18, 2015 5.361 5.490 5.318 5.481 1,090,204 +0.14(+2.57%)
Jun 17, 2015 5.542 5.559 5.301 5.344 549,083 -0.19(-3.41%)
Jun 16, 2015 5.439 5.559 5.404 5.533 558,353 +0.06(+1.10%)
Jun 15, 2015 5.439 5.516 5.353 5.473 709,385 -0.03(-0.47%)
Jun 12, 2015 5.447 5.499 5.421 5.499 499,037 +0.03(+0.63%)
Jun 11, 2015 5.421 5.481 5.379 5.464 527,215 +0.03(+0.47%)
Jun 10, 2015 5.379 5.464 5.353 5.439 900,742 +0.10(+1.93%)
Jun 09, 2015 5.336 5.396 5.297 5.336 695,265 -0.01(-0.16%)
Jun 08, 2015 5.379 5.396 5.327 5.344 407,627 -0.02(-0.32%)
Jun 05, 2015 5.430 5.456 5.233 5.361 746,822 +0.08(+1.46%)
Jun 04, 2015 5.284 5.336 5.216 5.284 629,513 -0.05(-0.96%)
Jun 03, 2015 5.276 5.344 5.233 5.336 1,400,757 +0.09(+1.80%)
Jun 02, 2015 5.216 5.276 5.173 5.241 796,960 +0.03(+0.49%)
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.