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 29, 2013 5.415 5.482 5.306 5.423 334,377 +0.03(+0.63%)
Nov 27, 2013 5.355 5.576 5.312 5.389 883,206 +0.04(+0.79%)
Nov 26, 2013 5.228 5.355 5.202 5.346 941,513 +0.11(+2.11%)
Nov 25, 2013 5.185 5.312 5.151 5.236 679,862 +0.07(+1.32%)
Nov 22, 2013 5.083 5.176 5.058 5.168 633,205 +0.08(+1.50%)
Nov 21, 2013 5.109 5.143 5.074 5.091 758,354 -0.01(-0.17%)
Nov 20, 2013 5.185 5.185 5.074 5.100 517,630 -0.08(-1.48%)
Nov 19, 2013 5.185 5.219 5.083 5.176 600,603 +0.01(+0.16%)
Nov 18, 2013 5.270 5.346 5.125 5.168 1,017,271 -0.08(-1.46%)
Nov 15, 2013 5.160 5.245 5.091 5.245 586,787 +0.08(+1.65%)
Nov 14, 2013 5.100 5.172 5.066 5.160 352,889 +0.16(+3.23%)
Nov 12, 2013 5.168 5.176 4.989 4.998 458,700 -0.18(-3.45%)
Nov 11, 2013 5.338 5.338 5.125 5.176 833,806 -0.16(-3.03%)
Nov 08, 2013 4.862 5.346 4.862 5.338 1,380,213 +0.50(+10.37%)
Nov 07, 2013 4.913 4.989 4.837 4.837 655,694 -0.07(-1.39%)
Nov 06, 2013 4.769 4.904 4.752 4.904 598,083 +0.16(+3.41%)
Nov 05, 2013 4.785 4.794 4.709 4.743 654,335 -0.04(-0.89%)
Nov 04, 2013 4.658 4.870 4.633 4.785 1,262,694 +0.12(+2.55%)
Nov 01, 2013 4.718 4.743 4.615 4.667 1,199,234 -0.05(-1.08%)
Oct 31, 2013 4.700 4.794 4.615 4.718 1,540,709 +0.06(+1.28%)
Oct 30, 2013 4.777 4.794 4.641 4.658 932,112 -0.09(-1.97%)
Oct 29, 2013 4.564 4.785 4.548 4.752 1,276,129 +0.20(+4.29%)
Oct 28, 2013 4.649 4.667 4.556 4.556 450,226 -0.08(-1.65%)
Oct 25, 2013 4.675 4.675 4.615 4.633 632,460 -0.03(-0.55%)
Oct 24, 2013 4.590 4.679 4.590 4.658 686,014 +0.07(+1.48%)
Oct 23, 2013 4.497 4.633 4.403 4.590 1,118,420 +0.07(+1.50%)
Oct 22, 2013 4.522 4.539 4.450 4.522 499,163 -0.01(-0.19%)
Oct 21, 2013 4.505 4.539 4.446 4.530 627,390 +0.03(+0.57%)
Oct 18, 2013 4.471 4.556 4.433 4.505 667,569 +0.08(+1.73%)
Oct 17, 2013 4.505 4.530 4.403 4.428 764,418 -0.10(-2.25%)
Oct 16, 2013 4.437 4.582 4.394 4.530 675,207 +0.13(+2.90%)
Oct 15, 2013 4.446 4.505 4.369 4.403 889,661 -0.06(-1.33%)
Oct 14, 2013 4.471 4.479 4.403 4.463 1,086,972 -0.03(-0.57%)
Oct 11, 2013 4.343 4.539 4.318 4.488 1,273,703 +0.14(+3.33%)
Oct 10, 2013 4.343 4.428 4.293 4.343 1,435,727 +0.04(+0.99%)
Oct 09, 2013 4.343 4.369 4.233 4.301 874,615 -0.03(-0.78%)
Oct 08, 2013 4.505 4.505 4.309 4.335 998,752 -0.17(-3.77%)
Oct 07, 2013 4.700 4.700 4.497 4.505 1,006,414 -0.20(-4.33%)
Oct 04, 2013 4.734 4.764 4.700 4.709 729,133 -0.03(-0.72%)
Oct 03, 2013 4.845 4.862 4.743 4.743 920,806 -0.10(-2.11%)
Oct 02, 2013 4.837 4.904 4.819 4.845 556,728 -0.03(-0.52%)
Oct 01, 2013 4.845 4.883 4.769 4.870 938,745 +0.05(+1.06%)
Sep 27, 2013 4.879 4.921 4.803 4.819 1,104,356 -0.10(-2.07%)
Sep 26, 2013 5.032 5.058 4.888 4.921 1,585,833 -0.11(-2.20%)
Sep 25, 2013 5.109 5.117 5.015 5.032 713,999 -0.05(-1.00%)
Sep 24, 2013 5.134 5.147 5.015 5.083 1,393,742 -0.05(-0.99%)
Sep 23, 2013 5.117 5.194 4.955 5.134 1,802,694 -0.03(-0.49%)
Sep 20, 2013 5.415 5.474 5.117 5.160 8,376,905 -0.26(-4.86%)
Sep 19, 2013 5.534 5.542 5.397 5.423 1,657,238 -0.08(-1.39%)
Sep 18, 2013 5.525 5.585 5.440 5.500 790,980 -0.05(-0.92%)
Sep 17, 2013 5.482 5.551 5.465 5.551 866,807 +0.06(+1.08%)
Sep 16, 2013 5.508 5.542 5.406 5.491 1,063,841 +0.06(+1.10%)
Sep 13, 2013 5.330 5.474 5.304 5.431 1,147,312 +0.12(+2.24%)
Sep 12, 2013 5.440 5.449 5.176 5.312 2,254,620 -0.13(-2.34%)
Sep 11, 2013 5.593 5.610 5.423 5.440 1,110,667 -0.14(-2.44%)
Sep 10, 2013 5.567 5.636 5.508 5.576 1,342,610 +0.03(+0.61%)
Sep 09, 2013 5.567 5.627 5.500 5.542 656,907 -0.01(-0.15%)
Sep 06, 2013 5.601 5.610 5.440 5.551 580,838 -0.01(-0.15%)
Sep 05, 2013 5.542 5.567 5.504 5.559 327,483 +0.01(+0.15%)
Sep 04, 2013 5.482 5.585 5.474 5.551 1,013,015 +0.06(+1.08%)
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.