Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bancorp (NY: FBP )

17.62 +0.55 (+3.19%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 12, 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 (%)
Apr 29, 2016 3.338 3.389 3.253 3.312 1,250,747 +0.03(+0.78%)
Apr 28, 2016 3.270 3.380 3.236 3.287 882,341 +0.02(+0.52%)
Apr 27, 2016 3.176 3.287 3.159 3.270 1,396,021 +0.09(+2.94%)
Apr 26, 2016 3.066 3.185 2.913 3.176 1,112,823 +0.18(+5.95%)
Apr 25, 2016 2.939 3.015 2.866 2.998 792,516 +0.06(+2.02%)
Apr 22, 2016 2.862 2.981 2.837 2.939 1,155,270 +0.11(+3.90%)
Apr 21, 2016 2.803 2.837 2.752 2.828 655,976 +0.07(+2.46%)
Apr 20, 2016 2.709 2.798 2.701 2.760 778,861 +0.05(+1.88%)
Apr 19, 2016 2.735 2.760 2.684 2.709 562,966 +0.00(+0.00%)
Apr 18, 2016 2.650 2.760 2.641 2.709 689,410 +0.04(+1.59%)
Apr 15, 2016 2.590 2.684 2.590 2.667 573,133 +0.06(+2.28%)
Apr 14, 2016 2.505 2.633 2.497 2.607 751,973 +0.10(+4.07%)
Apr 13, 2016 2.454 2.548 2.454 2.505 1,514,401 +0.09(+3.87%)
Apr 12, 2016 2.412 2.467 2.361 2.412 541,404 +0.01(+0.35%)
Apr 11, 2016 2.293 2.463 2.293 2.403 723,952 +0.14(+6.39%)
Apr 08, 2016 2.276 2.344 2.204 2.259 730,521 +0.09(+4.31%)
Apr 07, 2016 2.276 2.336 2.136 2.166 2,436,758 -0.14(-6.25%)
Apr 06, 2016 2.293 2.344 2.242 2.310 471,844 +0.02(+0.74%)
Apr 05, 2016 2.353 2.370 2.251 2.293 861,572 -0.07(-2.88%)
Apr 04, 2016 2.454 2.471 2.353 2.361 460,104 -0.09(-3.81%)
Apr 01, 2016 2.446 2.488 2.378 2.454 497,142 -0.03(-1.03%)
Mar 31, 2016 2.471 2.488 2.420 2.480 567,861 +0.00(+0.00%)
Mar 30, 2016 2.403 2.514 2.378 2.480 1,260,710 +0.10(+4.29%)
Mar 29, 2016 2.302 2.391 2.242 2.378 633,014 +0.03(+1.08%)
Mar 28, 2016 2.361 2.420 2.293 2.353 518,465 +0.07(+2.97%)
Mar 24, 2016 2.336 2.285 2.285 2.285 771,117 -0.05(-2.18%)
Mar 23, 2016 2.505 2.514 2.336 2.336 505,238 -0.17(-6.78%)
Mar 22, 2016 2.488 2.514 2.403 2.505 394,021 +0.01(+0.34%)
Mar 21, 2016 2.667 2.718 2.488 2.497 563,964 -0.18(-6.67%)
Mar 18, 2016 2.548 2.692 2.501 2.675 1,791,845 +0.15(+6.06%)
Mar 17, 2016 2.471 2.531 2.344 2.522 730,470 +0.10(+4.21%)
Mar 16, 2016 2.548 2.582 2.395 2.420 420,493 -0.13(-5.00%)
Mar 15, 2016 2.531 2.586 2.403 2.548 990,534 -0.01(-0.33%)
Mar 14, 2016 2.556 2.573 2.463 2.556 673,054 +0.00(+0.00%)
Mar 11, 2016 2.437 2.573 2.403 2.556 1,060,738 +0.15(+6.36%)
Mar 10, 2016 2.344 2.420 2.336 2.403 1,431,657 +0.05(+2.17%)
Mar 09, 2016 2.463 2.497 2.319 2.353 556,393 -0.08(-3.15%)
Mar 08, 2016 2.514 2.514 2.293 2.429 933,705 -0.13(-4.98%)
Mar 07, 2016 2.395 2.565 2.395 2.556 1,582,034 +0.11(+4.51%)
Mar 04, 2016 2.565 2.565 2.395 2.446 1,590,357 -0.08(-3.03%)
Mar 03, 2016 2.531 2.539 2.446 2.522 1,119,666 +0.01(+0.34%)
Mar 02, 2016 2.437 2.514 2.310 2.514 1,276,200 +0.13(+5.34%)
Mar 01, 2016 2.285 2.429 2.251 2.386 1,318,333 +0.11(+4.85%)
Feb 29, 2016 2.200 2.302 2.123 2.276 1,648,580 +0.10(+4.69%)
Feb 26, 2016 2.047 2.174 2.047 2.174 680,240 +0.15(+7.56%)
Feb 25, 2016 2.004 2.021 1.928 2.021 683,854 +0.06(+3.03%)
Feb 24, 2016 1.953 2.004 1.885 1.962 878,667 -0.03(-1.70%)
Feb 23, 2016 2.140 2.149 1.957 1.996 877,711 -0.18(-8.20%)
Feb 22, 2016 2.098 2.174 2.089 2.174 892,632 +0.10(+4.92%)
Feb 19, 2016 2.064 2.123 2.047 2.072 280,570 -0.01(-0.41%)
Feb 18, 2016 2.174 2.191 2.077 2.081 799,330 -0.08(-3.92%)
Feb 17, 2016 2.191 2.285 2.132 2.166 807,495 -0.03(-1.16%)
Feb 16, 2016 2.013 2.191 2.013 2.191 933,027 +0.13(+6.17%)
Feb 12, 2016 1.885 2.064 2.064 2.064 2,267,314 +0.20(+10.96%)
Feb 11, 2016 1.851 1.885 1.775 1.860 1,027,518 -0.03(-1.79%)
Feb 10, 2016 1.953 2.004 1.885 1.894 647,557 -0.05(-2.62%)
Feb 09, 2016 1.962 1.979 1.894 1.945 860,361 -0.08(-3.78%)
Feb 08, 2016 2.030 2.038 1.962 2.021 1,562,531 -0.06(-2.86%)
Feb 05, 2016 2.183 2.229 2.081 2.081 873,034 -0.07(-3.16%)
Feb 04, 2016 2.072 2.242 2.072 2.149 970,403 +0.05(+2.43%)
Feb 03, 2016 2.140 2.140 2.013 2.098 1,863,195 -0.03(-1.59%)
Feb 02, 2016 2.055 2.140 2.021 2.132 2,248,173 +0.01(+0.40%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.