Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

First Bancorp (NY: FBP )

17.73 +0.15 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2012 3.499 3.516 3.397 3.440 207,131 -0.04(-1.22%)
Nov 29, 2012 3.516 3.516 3.457 3.482 150,437 +0.01(+0.24%)
Nov 28, 2012 3.389 3.474 3.363 3.474 630,324 +0.08(+2.25%)
Nov 27, 2012 3.499 3.525 3.389 3.397 275,260 -0.12(-3.38%)
Nov 26, 2012 3.431 3.516 3.372 3.516 456,015 +0.08(+2.22%)
Nov 23, 2012 3.525 3.525 3.389 3.440 113,330 -0.07(-1.94%)
Nov 21, 2012 3.457 3.525 3.363 3.508 154,340 +0.07(+1.98%)
Nov 20, 2012 3.380 3.457 3.329 3.440 229,765 +0.04(+1.25%)
Nov 19, 2012 3.270 3.401 3.227 3.397 188,781 +0.19(+5.82%)
Nov 16, 2012 3.125 3.219 3.066 3.210 207,962 +0.08(+2.44%)
Nov 15, 2012 3.151 3.193 3.040 3.134 485,598 -0.03(-0.81%)
Nov 14, 2012 3.406 3.406 3.159 3.159 319,225 -0.23(-6.77%)
Nov 13, 2012 3.414 3.448 3.355 3.389 123,564 -0.02(-0.50%)
Nov 12, 2012 3.482 3.501 3.389 3.406 142,704 -0.08(-2.20%)
Nov 09, 2012 3.525 3.567 3.465 3.482 127,574 -0.08(-2.15%)
Nov 08, 2012 3.609 3.618 3.525 3.559 191,003 -0.05(-1.41%)
Nov 07, 2012 3.592 3.686 3.482 3.609 328,761 -0.04(-1.16%)
Nov 06, 2012 3.728 3.762 3.643 3.652 421,366 -0.04(-1.15%)
Nov 05, 2012 3.643 3.728 3.617 3.694 179,109 +0.06(+1.64%)
Nov 02, 2012 3.669 3.720 3.601 3.635 211,813 +0.03(+0.94%)
Nov 01, 2012 3.652 3.728 3.550 3.601 202,048 +0.00(+0.00%)
Oct 31, 2012 3.499 3.609 3.414 3.601 153,353 +0.14(+3.92%)
Oct 26, 2012 3.533 3.465 3.465 3.465 71,589 -0.06(-1.69%)
Oct 25, 2012 3.575 3.601 3.457 3.525 281,969 -0.04(-1.19%)
Oct 24, 2012 3.550 3.567 3.482 3.567 124,044 +0.05(+1.45%)
Oct 23, 2012 3.542 3.567 3.508 3.516 170,865 -0.14(-3.72%)
Oct 19, 2012 3.703 3.720 3.609 3.652 230,009 -0.08(-2.05%)
Oct 18, 2012 3.771 3.779 3.711 3.728 167,167 -0.04(-1.13%)
Oct 17, 2012 3.720 3.771 3.669 3.771 161,946 +0.08(+2.07%)
Oct 16, 2012 3.703 3.720 3.643 3.694 144,289 +0.03(+0.69%)
Oct 15, 2012 3.652 3.694 3.618 3.669 134,795 +0.03(+0.93%)
Oct 12, 2012 3.694 3.711 3.618 3.635 169,264 -0.05(-1.38%)
Oct 11, 2012 3.737 3.737 3.660 3.686 184,793 -0.01(-0.23%)
Oct 10, 2012 3.669 3.720 3.635 3.694 190,561 +0.02(+0.46%)
Oct 09, 2012 3.754 3.754 3.635 3.677 176,094 -0.08(-2.26%)
Oct 08, 2012 3.788 3.788 3.737 3.762 77,547 -0.04(-1.12%)
Oct 05, 2012 3.864 3.873 3.788 3.805 195,887 -0.05(-1.32%)
Oct 04, 2012 3.813 3.856 3.788 3.856 134,509 +0.07(+1.79%)
Oct 03, 2012 3.762 3.830 3.762 3.788 332,040 +0.03(+0.68%)
Oct 02, 2012 3.754 3.771 3.711 3.762 177,610 +0.03(+0.68%)
Oct 01, 2012 3.788 3.881 3.720 3.737 201,822 -0.02(-0.45%)
Sep 28, 2012 3.788 3.813 3.745 3.754 290,642 -0.06(-1.56%)
Sep 27, 2012 3.754 3.856 3.728 3.813 320,286 +0.08(+2.28%)
Sep 26, 2012 3.762 3.839 3.686 3.728 300,543 -0.03(-0.90%)
Sep 25, 2012 3.788 3.873 3.762 3.762 376,422 -0.02(-0.45%)
Sep 24, 2012 3.771 3.873 3.669 3.779 543,639 +0.01(+0.23%)
Sep 21, 2012 3.813 3.907 3.728 3.771 6,218,632 +0.00(+0.00%)
Sep 20, 2012 3.779 3.864 3.754 3.771 313,584 -0.03(-0.67%)
Sep 19, 2012 3.822 3.847 3.754 3.796 920,226 -0.03(-0.67%)
Sep 18, 2012 3.720 3.822 3.711 3.822 337,327 +0.11(+2.97%)
Sep 17, 2012 3.669 3.801 3.653 3.711 372,567 +0.02(+0.46%)
Sep 14, 2012 3.686 3.737 3.643 3.694 362,303 +0.06(+1.64%)
Sep 13, 2012 3.601 3.711 3.550 3.635 583,484 +0.03(+0.71%)
Sep 12, 2012 3.559 3.609 3.491 3.609 256,286 +0.04(+1.19%)
Sep 11, 2012 3.643 3.737 3.567 3.567 283,224 -0.09(-2.55%)
Sep 10, 2012 3.533 3.669 3.525 3.660 290,895 +0.14(+4.11%)
Sep 07, 2012 3.635 3.660 3.482 3.516 229,327 -0.12(-3.27%)
Sep 06, 2012 3.550 3.652 3.516 3.635 376,661 +0.12(+3.38%)
Sep 05, 2012 3.312 3.584 3.278 3.516 762,236 +0.24(+7.25%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.