Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

First Bancorp (NY: FBP )

17.30 +0.11 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 2.483 2.514 2.353 2.378 158,029 -0.09(-3.78%)
Sep 29, 2011 2.913 2.913 2.370 2.471 67,088 +0.13(+5.43%)
Sep 28, 2011 2.437 2.446 2.344 2.344 137,352 -0.08(-3.50%)
Sep 27, 2011 2.522 2.548 2.429 2.429 147,613 -0.06(-2.39%)
Sep 26, 2011 2.505 2.565 2.429 2.488 127,848 +0.00(+0.00%)
Sep 23, 2011 2.454 2.505 2.429 2.488 109,709 -0.01(-0.34%)
Sep 22, 2011 2.429 2.497 2.429 2.497 72,609 +0.07(+2.80%)
Sep 21, 2011 2.556 2.556 2.429 2.429 136,096 -0.14(-5.61%)
Sep 20, 2011 2.531 2.599 2.531 2.573 141,114 +0.03(+1.00%)
Sep 19, 2011 2.573 2.599 2.497 2.548 100,922 -0.06(-2.28%)
Sep 16, 2011 2.565 2.616 2.531 2.607 201,310 +0.06(+2.33%)
Sep 15, 2011 2.616 2.616 2.505 2.548 257,244 +0.01(+0.33%)
Sep 14, 2011 2.548 2.565 2.510 2.539 111,640 +0.02(+0.67%)
Sep 13, 2011 2.573 2.590 2.471 2.522 93,155 -0.08(-2.94%)
Sep 12, 2011 2.590 2.616 2.531 2.599 320,340 +0.01(+0.33%)
Sep 09, 2011 2.573 2.590 2.471 2.590 144,916 -0.04(-1.61%)
Sep 08, 2011 2.769 2.769 2.573 2.633 78,622 -0.10(-3.73%)
Sep 07, 2011 2.718 2.743 2.675 2.735 39,224 +0.08(+3.21%)
Sep 06, 2011 2.429 2.667 2.429 2.650 121,935 +0.19(+7.59%)
Sep 02, 2011 2.658 2.658 2.463 2.463 147,111 -0.23(-8.52%)
Sep 01, 2011 2.871 2.913 2.667 2.692 155,113 -0.18(-6.21%)
Aug 31, 2011 2.854 2.896 2.692 2.871 92,032 -0.03(-0.88%)
Aug 30, 2011 2.777 2.896 2.760 2.896 126,148 +0.08(+2.71%)
Aug 29, 2011 2.624 2.820 2.573 2.820 209,055 +0.22(+8.50%)
Aug 26, 2011 2.531 2.599 2.497 2.599 53,421 +0.03(+1.32%)
Aug 25, 2011 2.658 2.718 2.514 2.565 117,997 -0.03(-0.98%)
Aug 24, 2011 2.429 2.667 2.429 2.590 184,432 +0.12(+4.81%)
Aug 23, 2011 2.386 2.471 2.344 2.471 201,028 +0.10(+4.30%)
Aug 22, 2011 2.395 2.454 2.361 2.370 230,399 -0.02(-0.71%)
Aug 19, 2011 2.641 2.692 2.361 2.386 355,605 -0.31(-11.64%)
Aug 18, 2011 2.905 2.905 2.556 2.701 187,162 -0.18(-6.19%)
Aug 17, 2011 2.939 2.989 2.846 2.879 99,497 -0.06(-2.02%)
Aug 16, 2011 3.083 3.116 2.922 2.939 184,921 -0.14(-4.42%)
Aug 15, 2011 3.083 3.142 3.015 3.074 522,477 +0.02(+0.56%)
Aug 12, 2011 3.100 3.100 2.989 3.057 184,931 +0.00(+0.00%)
Aug 11, 2011 3.023 3.117 3.015 3.057 247,608 +0.06(+1.98%)
Aug 10, 2011 3.287 3.287 2.973 2.998 156,607 -0.37(-10.86%)
Aug 09, 2011 3.236 3.363 3.023 3.363 129,363 +0.35(+11.55%)
Aug 08, 2011 3.236 3.321 3.015 3.015 285,749 -0.39(-11.47%)
Aug 05, 2011 3.609 3.635 3.406 3.406 187,098 -0.21(-5.87%)
Aug 04, 2011 3.592 3.669 3.575 3.618 145,675 +0.01(+0.24%)
Aug 03, 2011 3.609 3.635 3.567 3.609 66,492 +0.00(+0.00%)
Aug 02, 2011 3.516 3.669 3.508 3.609 113,172 +0.07(+1.92%)
Aug 01, 2011 3.796 3.796 3.482 3.541 369,807 -0.20(-5.23%)
Jul 29, 2011 3.694 3.796 3.694 3.737 141,866 +0.01(+0.23%)
Jul 28, 2011 3.873 3.898 3.728 3.728 104,970 -0.01(-0.23%)
Jul 27, 2011 3.609 3.873 3.609 3.737 254,740 +0.05(+1.38%)
Jul 26, 2011 3.796 3.830 3.686 3.686 153,167 -0.14(-3.77%)
Jul 25, 2011 3.907 3.924 3.805 3.830 84,930 -0.11(-2.80%)
Jul 22, 2011 3.873 3.941 3.864 3.941 40,013 +0.07(+1.75%)
Jul 21, 2011 3.839 3.890 3.754 3.873 68,685 +0.04(+1.11%)
Jul 20, 2011 3.847 3.873 3.533 3.830 156,244 -0.01(-0.22%)
Jul 19, 2011 3.915 3.949 3.771 3.839 77,447 -0.07(-1.74%)
Jul 18, 2011 3.431 3.958 3.431 3.907 213,197 +0.21(+5.75%)
Jul 15, 2011 3.728 3.839 3.694 3.694 83,458 -0.03(-0.68%)
Jul 14, 2011 3.805 3.805 3.690 3.720 77,833 -0.07(-1.79%)
Jul 13, 2011 3.669 3.856 3.669 3.788 93,136 +0.09(+2.53%)
Jul 12, 2011 3.856 3.898 3.533 3.694 203,635 -0.05(-1.36%)
Jul 11, 2011 3.771 3.898 3.728 3.745 145,876 -0.14(-3.50%)
Jul 08, 2011 3.822 3.907 3.737 3.881 273,586 +0.04(+1.11%)
Jul 07, 2011 3.941 3.941 3.822 3.839 157,947 +0.01(+0.22%)
Jul 06, 2011 3.559 3.864 3.559 3.830 200,299 +0.23(+6.37%)
Jul 05, 2011 3.575 3.643 3.499 3.601 248,674 -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 DalyCity.com & California Media Partners, LLC. All rights reserved.