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 )

17.29 -0.01 (-0.06%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 7, 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 (%)
Aug 31, 2016 4.199 4.250 4.122 4.165 822,798 -0.03(-0.61%)
Aug 30, 2016 4.207 4.250 4.148 4.191 290,611 -0.04(-1.00%)
Aug 29, 2016 4.165 4.254 4.131 4.233 721,983 +0.09(+2.26%)
Aug 26, 2016 4.131 4.148 4.021 4.139 534,563 +0.03(+0.62%)
Aug 25, 2016 3.986 4.114 3.936 4.114 447,321 +0.13(+3.20%)
Aug 24, 2016 3.986 4.029 3.948 3.986 293,756 +0.00(+0.00%)
Aug 23, 2016 4.003 4.054 3.961 3.986 500,770 -0.02(-0.42%)
Aug 22, 2016 3.936 4.003 3.868 4.003 286,870 +0.05(+1.29%)
Aug 19, 2016 3.918 3.961 3.876 3.953 926,184 +0.03(+0.87%)
Aug 18, 2016 3.893 3.970 3.850 3.918 709,495 +0.03(+0.66%)
Aug 17, 2016 3.901 3.970 3.876 3.893 491,323 -0.03(-0.87%)
Aug 16, 2016 3.842 3.957 3.842 3.927 588,840 +0.05(+1.32%)
Aug 15, 2016 3.672 3.876 3.638 3.876 741,434 +0.15(+4.11%)
Aug 12, 2016 3.663 3.748 3.655 3.723 859,580 +0.04(+1.15%)
Aug 11, 2016 3.757 3.765 3.642 3.680 811,754 -0.04(-1.14%)
Aug 10, 2016 3.825 3.901 3.715 3.723 1,704,137 -0.13(-3.31%)
Aug 09, 2016 3.910 3.978 3.850 3.850 466,877 -0.08(-1.95%)
Aug 08, 2016 3.850 3.970 3.783 3.927 567,125 +0.03(+0.65%)
Aug 05, 2016 3.808 3.995 3.774 3.901 671,076 +0.14(+3.85%)
Aug 04, 2016 3.672 3.817 3.663 3.757 449,934 +0.06(+1.61%)
Aug 03, 2016 3.765 3.817 3.642 3.697 939,645 -0.06(-1.58%)
Aug 02, 2016 3.833 3.893 3.757 3.757 550,899 -0.10(-2.64%)
Aug 01, 2016 3.893 3.961 3.842 3.859 612,666 -0.04(-1.09%)
Jul 29, 2016 3.944 3.965 3.850 3.901 528,902 -0.07(-1.71%)
Jul 28, 2016 3.927 3.978 3.893 3.970 411,514 +0.02(+0.43%)
Jul 27, 2016 4.037 4.037 3.927 3.953 522,027 -0.08(-2.11%)
Jul 26, 2016 3.876 4.037 3.817 4.037 579,112 +0.08(+1.93%)
Jul 25, 2016 3.961 4.003 3.910 3.961 351,536 -0.03(-0.64%)
Jul 22, 2016 3.765 4.021 3.757 3.986 549,435 +0.20(+5.39%)
Jul 21, 2016 3.850 3.859 3.757 3.783 341,730 -0.04(-1.11%)
Jul 20, 2016 3.765 3.859 3.689 3.825 257,146 +0.04(+1.12%)
Jul 19, 2016 3.859 3.910 3.774 3.783 486,099 -0.08(-1.98%)
Jul 18, 2016 3.850 3.893 3.800 3.859 304,324 +0.03(+0.89%)
Jul 15, 2016 3.859 3.868 3.715 3.825 336,831 +0.03(+0.90%)
Jul 14, 2016 3.783 3.850 3.765 3.791 526,455 +0.11(+3.00%)
Jul 13, 2016 3.732 3.732 3.621 3.680 671,746 -0.03(-0.69%)
Jul 12, 2016 3.689 3.757 3.647 3.706 1,046,612 +0.07(+1.87%)
Jul 11, 2016 3.612 3.659 3.570 3.638 613,121 +0.09(+2.64%)
Jul 08, 2016 3.527 3.570 3.400 3.545 799,832 +0.14(+4.25%)
Jul 07, 2016 3.392 3.485 3.357 3.400 335,619 +0.07(+2.04%)
Jul 06, 2016 3.324 3.434 3.247 3.332 536,442 -0.03(-0.76%)
Jul 05, 2016 3.477 3.477 3.256 3.357 671,986 -0.15(-4.36%)
Jul 01, 2016 3.366 3.510 3.510 3.510 1,290,589 +0.14(+4.03%)
Jun 30, 2016 3.357 3.409 3.239 3.374 1,832,623 +0.08(+2.58%)
Jun 29, 2016 3.383 3.400 3.239 3.289 1,114,271 +0.03(+1.04%)
Jun 28, 2016 3.119 3.256 3.085 3.256 586,883 +0.20(+6.39%)
Jun 27, 2016 3.485 3.485 3.051 3.060 1,247,221 -0.45(-12.83%)
Jun 24, 2016 3.409 3.587 3.392 3.510 1,866,372 -0.24(-6.35%)
Jun 23, 2016 3.680 3.774 3.655 3.748 654,068 +0.19(+5.25%)
Jun 22, 2016 3.553 3.630 3.519 3.562 512,703 +0.00(+0.00%)
Jun 21, 2016 3.545 3.570 3.434 3.562 394,716 +0.05(+1.45%)
Jun 20, 2016 3.417 3.647 3.417 3.510 855,740 +0.05(+1.47%)
Jun 17, 2016 3.425 3.553 3.425 3.459 2,061,723 +0.06(+1.75%)
Jun 16, 2016 3.400 3.409 3.298 3.400 741,433 -0.03(-0.99%)
Jun 15, 2016 3.485 3.545 3.417 3.434 1,028,997 -0.03(-0.74%)
Jun 14, 2016 3.587 3.689 3.400 3.459 954,687 -0.17(-4.68%)
Jun 13, 2016 3.680 3.715 3.587 3.630 918,060 -0.05(-1.39%)
Jun 10, 2016 3.697 3.706 3.630 3.680 635,681 -0.08(-2.26%)
Jun 09, 2016 3.765 3.800 3.647 3.765 1,084,117 -0.06(-1.56%)
Jun 08, 2016 3.808 3.927 3.783 3.825 954,962 +0.02(+0.45%)
Jun 07, 2016 3.774 3.850 3.740 3.808 665,442 +0.03(+0.90%)
Jun 06, 2016 3.604 3.783 3.595 3.774 638,342 +0.17(+4.72%)
Jun 03, 2016 3.612 3.655 3.451 3.604 708,900 -0.12(-3.20%)
Jun 02, 2016 3.697 3.740 3.621 3.723 553,755 +0.04(+1.15%)
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.