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 )

18.20 +0.15 (+0.86%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 17, 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, 2016 3.548 3.724 3.548 3.608 1,269,955 +0.05(+1.45%)
May 27, 2016 3.617 3.557 3.557 3.557 928,362 -0.09(-2.35%)
May 26, 2016 3.694 3.694 3.566 3.643 486,983 -0.02(-0.47%)
May 25, 2016 3.643 3.728 3.600 3.660 481,881 +0.03(+0.71%)
May 24, 2016 3.591 3.703 3.548 3.634 742,668 +0.05(+1.44%)
May 23, 2016 3.600 3.600 3.471 3.583 541,699 +0.03(+0.72%)
May 20, 2016 3.514 3.583 3.480 3.557 654,077 +0.06(+1.72%)
May 19, 2016 3.351 3.591 3.317 3.497 1,315,232 +0.11(+3.29%)
May 18, 2016 3.188 3.394 3.171 3.386 1,137,281 +0.19(+5.90%)
May 17, 2016 3.223 3.334 3.137 3.197 765,019 -0.06(-1.84%)
May 16, 2016 3.086 3.257 3.086 3.257 661,320 +0.17(+5.56%)
May 13, 2016 3.146 3.248 3.068 3.086 398,930 -0.08(-2.44%)
May 12, 2016 3.291 3.326 3.120 3.163 720,079 -0.13(-3.91%)
May 11, 2016 3.240 3.317 3.214 3.291 825,676 +0.05(+1.59%)
May 10, 2016 3.180 3.266 3.145 3.240 418,549 +0.10(+3.28%)
May 09, 2016 3.214 3.214 3.043 3.137 726,259 -0.05(-1.61%)
May 06, 2016 3.103 3.188 3.086 3.188 754,463 +0.04(+1.36%)
May 05, 2016 3.120 3.240 3.060 3.146 634,297 +0.08(+2.51%)
May 04, 2016 3.086 3.231 3.056 3.068 955,376 -0.06(-1.92%)
May 03, 2016 3.343 3.343 3.056 3.128 861,555 -0.24(-7.12%)
May 02, 2016 3.377 3.377 3.257 3.368 986,902 +0.03(+0.77%)
Apr 29, 2016 3.368 3.420 3.283 3.343 1,239,344 +0.03(+0.78%)
Apr 28, 2016 3.300 3.411 3.266 3.317 874,297 +0.02(+0.52%)
Apr 27, 2016 3.206 3.317 3.188 3.300 1,383,294 +0.09(+2.94%)
Apr 26, 2016 3.094 3.214 2.940 3.206 1,102,677 +0.18(+5.95%)
Apr 25, 2016 2.966 3.043 2.893 3.026 785,291 +0.06(+2.02%)
Apr 22, 2016 2.888 3.008 2.863 2.966 1,144,738 +0.11(+3.90%)
Apr 21, 2016 2.828 2.863 2.777 2.854 649,995 +0.07(+2.46%)
Apr 20, 2016 2.734 2.824 2.726 2.786 771,760 +0.05(+1.88%)
Apr 19, 2016 2.760 2.786 2.708 2.734 557,834 +0.00(+0.00%)
Apr 18, 2016 2.674 2.786 2.666 2.734 683,124 +0.04(+1.59%)
Apr 15, 2016 2.614 2.708 2.614 2.691 567,908 +0.06(+2.28%)
Apr 14, 2016 2.528 2.657 2.520 2.631 745,117 +0.10(+4.07%)
Apr 13, 2016 2.477 2.571 2.477 2.528 1,500,594 +0.09(+3.87%)
Apr 12, 2016 2.434 2.490 2.383 2.434 536,468 +0.01(+0.35%)
Apr 11, 2016 2.314 2.486 2.314 2.426 717,351 +0.15(+6.39%)
Apr 08, 2016 2.297 2.366 2.224 2.280 723,861 +0.09(+4.31%)
Apr 07, 2016 2.297 2.357 2.156 2.186 2,414,543 -0.15(-6.25%)
Apr 06, 2016 2.314 2.366 2.263 2.331 467,542 +0.02(+0.74%)
Apr 05, 2016 2.374 2.391 2.271 2.314 853,717 -0.07(-2.88%)
Apr 04, 2016 2.477 2.494 2.374 2.383 455,910 -0.09(-3.81%)
Apr 01, 2016 2.468 2.511 2.400 2.477 492,610 -0.03(-1.03%)
Mar 31, 2016 2.494 2.511 2.443 2.503 562,684 +0.00(+0.00%)
Mar 30, 2016 2.426 2.537 2.400 2.503 1,249,217 +0.10(+4.29%)
Mar 29, 2016 2.323 2.413 2.263 2.400 627,243 +0.03(+1.08%)
Mar 28, 2016 2.383 2.443 2.314 2.374 513,738 +0.07(+2.97%)
Mar 24, 2016 2.357 2.306 2.306 2.306 764,087 -0.05(-2.18%)
Mar 23, 2016 2.528 2.537 2.357 2.357 500,631 -0.17(-6.78%)
Mar 22, 2016 2.511 2.537 2.426 2.528 390,428 +0.01(+0.34%)
Mar 21, 2016 2.691 2.743 2.511 2.520 558,823 -0.18(-6.67%)
Mar 18, 2016 2.571 2.717 2.524 2.700 1,775,509 +0.15(+6.06%)
Mar 17, 2016 2.494 2.554 2.366 2.546 723,810 +0.10(+4.21%)
Mar 16, 2016 2.571 2.606 2.417 2.443 416,660 -0.13(-5.00%)
Mar 15, 2016 2.554 2.610 2.426 2.571 981,504 -0.01(-0.33%)
Mar 14, 2016 2.580 2.597 2.486 2.580 666,918 +0.00(+0.00%)
Mar 11, 2016 2.460 2.597 2.426 2.580 1,051,067 +0.15(+6.36%)
Mar 10, 2016 2.366 2.443 2.357 2.426 1,418,605 +0.05(+2.17%)
Mar 09, 2016 2.486 2.520 2.340 2.374 551,321 -0.08(-3.15%)
Mar 08, 2016 2.537 2.537 2.314 2.451 925,193 -0.13(-4.98%)
Mar 07, 2016 2.417 2.588 2.417 2.580 1,567,611 +0.11(+4.51%)
Mar 04, 2016 2.588 2.588 2.417 2.468 1,575,858 -0.08(-3.03%)
Mar 03, 2016 2.554 2.563 2.468 2.546 1,109,458 +0.01(+0.34%)
Mar 02, 2016 2.460 2.537 2.331 2.537 1,264,565 +0.13(+5.34%)
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.