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 (%)
Sep 30, 2011 2.508 2.539 2.376 2.402 156,457 -0.09(-3.78%)
Sep 29, 2011 2.942 2.942 2.393 2.496 66,420 +0.13(+5.44%)
Sep 28, 2011 2.462 2.471 2.368 2.368 135,986 -0.09(-3.50%)
Sep 27, 2011 2.548 2.573 2.453 2.453 146,144 -0.06(-2.39%)
Sep 26, 2011 2.531 2.591 2.453 2.513 126,576 +0.00(+0.00%)
Sep 23, 2011 2.479 2.531 2.453 2.513 108,618 -0.01(-0.34%)
Sep 22, 2011 2.453 2.522 2.453 2.522 71,886 +0.07(+2.80%)
Sep 21, 2011 2.582 2.582 2.453 2.453 134,742 -0.15(-5.61%)
Sep 20, 2011 2.556 2.625 2.556 2.599 139,711 +0.03(+1.00%)
Sep 19, 2011 2.599 2.625 2.522 2.573 99,918 -0.06(-2.28%)
Sep 16, 2011 2.591 2.642 2.556 2.634 199,307 +0.06(+2.33%)
Sep 15, 2011 2.642 2.642 2.531 2.573 254,685 +0.01(+0.33%)
Sep 14, 2011 2.573 2.591 2.535 2.565 110,530 +0.02(+0.67%)
Sep 13, 2011 2.599 2.616 2.496 2.548 92,229 -0.08(-2.94%)
Sep 12, 2011 2.616 2.642 2.556 2.625 317,153 +0.01(+0.33%)
Sep 09, 2011 2.599 2.616 2.496 2.616 143,475 -0.04(-1.61%)
Sep 08, 2011 2.796 2.796 2.599 2.659 77,840 -0.10(-3.73%)
Sep 07, 2011 2.745 2.771 2.702 2.762 38,834 +0.09(+3.21%)
Sep 06, 2011 2.453 2.694 2.453 2.676 120,722 +0.19(+7.59%)
Sep 02, 2011 2.685 2.685 2.488 2.488 145,648 -0.23(-8.52%)
Sep 01, 2011 2.899 2.942 2.694 2.719 153,570 -0.18(-6.21%)
Aug 31, 2011 2.882 2.925 2.719 2.899 91,117 -0.03(-0.88%)
Aug 30, 2011 2.805 2.925 2.788 2.925 124,893 +0.08(+2.71%)
Aug 29, 2011 2.651 2.848 2.599 2.848 206,975 +0.22(+8.50%)
Aug 26, 2011 2.556 2.625 2.522 2.625 52,889 +0.03(+1.32%)
Aug 25, 2011 2.685 2.745 2.539 2.591 116,824 -0.03(-0.98%)
Aug 24, 2011 2.453 2.694 2.453 2.616 182,597 +0.12(+4.81%)
Aug 23, 2011 2.410 2.496 2.368 2.496 199,028 +0.10(+4.30%)
Aug 22, 2011 2.419 2.479 2.385 2.393 228,107 -0.02(-0.71%)
Aug 19, 2011 2.668 2.719 2.385 2.410 352,068 -0.32(-11.64%)
Aug 18, 2011 2.934 2.934 2.582 2.728 185,301 -0.18(-6.19%)
Aug 17, 2011 2.968 3.020 2.875 2.908 98,507 -0.06(-2.02%)
Aug 16, 2011 3.114 3.147 2.951 2.968 183,081 -0.14(-4.42%)
Aug 15, 2011 3.114 3.174 3.045 3.105 517,279 +0.02(+0.56%)
Aug 12, 2011 3.131 3.131 3.020 3.088 183,092 +0.00(+0.00%)
Aug 11, 2011 3.054 3.148 3.045 3.088 245,145 +0.06(+1.98%)
Aug 10, 2011 3.320 3.320 3.002 3.028 155,050 -0.37(-10.86%)
Aug 09, 2011 3.268 3.397 3.054 3.397 128,076 +0.35(+11.55%)
Aug 08, 2011 3.268 3.354 3.045 3.045 282,906 -0.39(-11.47%)
Aug 05, 2011 3.646 3.671 3.440 3.440 185,236 -0.21(-5.87%)
Aug 04, 2011 3.629 3.706 3.611 3.654 144,226 +0.01(+0.24%)
Aug 03, 2011 3.646 3.671 3.603 3.646 65,830 +0.00(+0.00%)
Aug 02, 2011 3.551 3.706 3.543 3.646 112,046 +0.07(+1.92%)
Aug 01, 2011 3.834 3.834 3.517 3.577 366,129 -0.20(-5.23%)
Jul 29, 2011 3.732 3.834 3.732 3.774 140,454 +0.01(+0.23%)
Jul 28, 2011 3.912 3.937 3.766 3.766 103,926 -0.01(-0.23%)
Jul 27, 2011 3.646 3.912 3.646 3.774 252,206 +0.05(+1.38%)
Jul 26, 2011 3.834 3.869 3.723 3.723 151,643 -0.15(-3.77%)
Jul 25, 2011 3.946 3.963 3.843 3.869 84,085 -0.11(-2.80%)
Jul 22, 2011 3.912 3.980 3.903 3.980 39,615 +0.07(+1.75%)
Jul 21, 2011 3.877 3.929 3.792 3.912 68,002 +0.04(+1.11%)
Jul 20, 2011 3.886 3.912 3.569 3.869 154,689 -0.01(-0.22%)
Jul 19, 2011 3.955 3.989 3.809 3.877 76,676 -0.07(-1.74%)
Jul 18, 2011 3.466 3.997 3.466 3.946 211,076 +0.21(+5.75%)
Jul 15, 2011 3.766 3.877 3.732 3.732 82,628 -0.03(-0.68%)
Jul 14, 2011 3.843 3.843 3.727 3.757 77,059 -0.07(-1.79%)
Jul 13, 2011 3.706 3.894 3.706 3.826 92,210 +0.09(+2.53%)
Jul 12, 2011 3.894 3.937 3.569 3.732 201,609 -0.05(-1.36%)
Jul 11, 2011 3.809 3.937 3.766 3.783 144,425 -0.14(-3.50%)
Jul 08, 2011 3.860 3.946 3.774 3.920 270,864 +0.04(+1.11%)
Jul 07, 2011 3.980 3.980 3.860 3.877 156,376 +0.01(+0.22%)
Jul 06, 2011 3.594 3.903 3.594 3.869 198,307 +0.23(+6.37%)
Jul 05, 2011 3.611 3.680 3.534 3.637 246,200 -0.03(-0.70%)
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.