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 )

17.30 +0.11 (+0.64%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2013 5.096 5.198 5.079 5.189 1,516,475 +0.05(+0.99%)
May 30, 2013 5.130 5.164 5.062 5.138 232,239 +0.01(+0.17%)
May 29, 2013 5.113 5.198 5.045 5.130 233,787 -0.01(-0.17%)
May 28, 2013 5.172 5.223 5.096 5.138 264,101 +0.05(+1.00%)
May 24, 2013 5.053 5.096 5.011 5.087 144,603 -0.01(-0.17%)
May 23, 2013 5.087 5.142 5.024 5.096 175,364 -0.04(-0.83%)
May 22, 2013 5.266 5.393 5.096 5.138 323,310 -0.13(-2.42%)
May 21, 2013 5.283 5.308 5.232 5.266 337,478 -0.03(-0.48%)
May 20, 2013 5.249 5.291 5.215 5.291 305,101 +0.04(+0.81%)
May 17, 2013 5.249 5.291 5.206 5.249 343,859 +0.00(+0.00%)
May 16, 2013 5.198 5.308 5.147 5.249 343,326 +0.05(+0.98%)
May 15, 2013 5.062 5.215 5.049 5.198 402,544 +0.20(+3.91%)
May 13, 2013 5.096 5.096 5.002 5.002 202,639 -0.10(-2.00%)
May 10, 2013 5.104 5.164 5.083 5.104 231,867 +0.01(+0.17%)
May 09, 2013 5.155 5.181 5.028 5.096 208,310 -0.08(-1.64%)
May 08, 2013 5.096 5.206 5.062 5.181 312,104 +0.08(+1.67%)
May 07, 2013 5.011 5.096 5.002 5.096 260,536 +0.05(+1.01%)
May 06, 2013 4.926 5.053 4.926 5.045 172,827 +0.03(+0.51%)
May 03, 2013 4.883 5.032 4.900 5.019 359,666 +0.02(+0.34%)
May 02, 2013 4.917 5.036 4.909 5.002 221,860 +0.12(+2.43%)
May 01, 2013 5.019 5.036 4.883 4.883 534,029 -0.14(-2.71%)
Apr 30, 2013 5.087 5.087 4.994 5.019 131,599 -0.06(-1.17%)
Apr 29, 2013 5.070 5.121 5.036 5.079 131,748 +0.05(+1.01%)
Apr 26, 2013 5.113 5.121 5.019 5.028 204,438 -0.08(-1.66%)
Apr 25, 2013 5.053 5.189 5.053 5.113 363,281 +0.06(+1.18%)
Apr 24, 2013 5.096 5.138 5.028 5.053 508,161 -0.06(-1.16%)
Apr 23, 2013 5.172 5.206 5.074 5.113 554,030 -0.03(-0.66%)
Apr 22, 2013 5.062 5.198 4.892 5.147 342,341 +0.08(+1.51%)
Apr 19, 2013 4.790 5.087 4.781 5.070 241,349 +0.28(+5.85%)
Apr 18, 2013 4.943 4.943 4.790 4.790 422,488 -0.14(-2.76%)
Apr 17, 2013 5.053 5.053 4.849 4.926 572,901 -0.16(-3.17%)
Apr 16, 2013 5.045 5.138 5.045 5.087 363,457 +0.09(+1.87%)
Apr 15, 2013 5.155 5.181 4.977 4.994 479,156 -0.18(-3.45%)
Apr 12, 2013 5.325 5.350 5.164 5.172 598,714 -0.17(-3.18%)
Apr 11, 2013 5.283 5.376 5.274 5.342 340,490 +0.07(+1.29%)
Apr 10, 2013 5.138 5.308 5.138 5.274 438,211 +0.16(+3.16%)
Apr 09, 2013 5.155 5.223 5.113 5.113 383,362 -0.03(-0.50%)
Apr 08, 2013 5.113 5.138 5.028 5.138 377,795 +0.03(+0.50%)
Apr 05, 2013 5.002 5.121 4.977 5.113 522,035 +0.02(+0.33%)
Apr 04, 2013 5.138 5.147 5.036 5.096 461,297 -0.03(-0.50%)
Apr 03, 2013 5.274 5.300 5.096 5.121 545,477 -0.14(-2.74%)
Apr 02, 2013 5.367 5.401 5.249 5.266 600,527 -0.08(-1.59%)
Apr 01, 2013 5.334 5.401 5.240 5.351 464,194 +0.06(+1.12%)
Mar 28, 2013 5.367 5.393 5.266 5.291 407,021 -0.06(-1.11%)
Mar 27, 2013 5.291 5.351 5.215 5.351 207,431 +0.04(+0.80%)
Mar 26, 2013 5.367 5.393 5.257 5.308 302,437 -0.02(-0.32%)
Mar 25, 2013 5.308 5.359 5.198 5.325 226,459 +0.02(+0.32%)
Mar 22, 2013 5.266 5.325 5.240 5.308 330,677 +0.05(+0.97%)
Mar 21, 2013 5.223 5.308 5.198 5.257 223,020 -0.02(-0.32%)
Mar 20, 2013 5.266 5.334 5.206 5.274 272,055 +0.04(+0.81%)
Mar 19, 2013 5.206 5.300 5.181 5.232 381,993 +0.07(+1.32%)
Mar 18, 2013 5.130 5.223 5.121 5.164 445,543 -0.06(-1.14%)
Mar 15, 2013 5.232 5.283 5.138 5.223 845,418 +0.01(+0.16%)
Mar 14, 2013 5.198 5.257 5.104 5.215 250,135 +0.02(+0.33%)
Mar 13, 2013 5.147 5.215 4.968 5.198 379,126 +0.04(+0.82%)
Mar 12, 2013 5.223 5.249 5.138 5.155 331,978 -0.08(-1.62%)
Mar 11, 2013 5.096 5.257 5.079 5.240 408,795 +0.12(+2.32%)
Mar 08, 2013 5.351 5.435 5.121 5.121 688,137 -0.17(-3.21%)
Mar 07, 2013 5.002 5.359 4.926 5.291 758,378 +0.28(+5.59%)
Mar 06, 2013 5.011 5.011 4.917 5.011 316,086 +0.03(+0.51%)
Mar 05, 2013 4.866 5.002 4.841 4.985 524,368 +0.16(+3.34%)
Mar 04, 2013 4.748 4.832 4.701 4.824 857,365 +0.05(+1.07%)
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.