Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

First Bancorp (NY: FBP )

17.98 +0.31 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 29, 2012 3.303 3.431 3.217 3.320 490,367 -0.02(-0.51%)
Feb 28, 2012 3.406 3.406 3.208 3.337 508,493 -0.03(-0.77%)
Feb 27, 2012 3.388 3.440 3.217 3.363 254,340 -0.03(-0.76%)
Feb 24, 2012 3.380 3.423 3.208 3.388 248,681 -0.02(-0.50%)
Feb 23, 2012 3.406 3.440 3.354 3.406 214,996 -0.02(-0.50%)
Feb 22, 2012 3.371 3.440 3.243 3.423 928,249 +0.04(+1.27%)
Feb 21, 2012 3.217 3.431 3.191 3.380 241,916 +0.15(+4.51%)
Feb 17, 2012 3.277 3.466 3.213 3.234 389,490 -0.02(-0.53%)
Feb 16, 2012 3.654 3.689 3.148 3.251 624,086 -0.36(-9.98%)
Feb 15, 2012 4.057 4.100 3.586 3.611 208,171 -0.36(-9.07%)
Feb 14, 2012 4.083 4.083 3.903 3.972 114,849 -0.13(-3.14%)
Feb 13, 2012 4.281 4.281 4.100 4.100 121,025 -0.15(-3.43%)
Feb 10, 2012 3.877 4.246 3.766 4.246 215,899 +0.39(+10.00%)
Feb 09, 2012 3.834 3.869 3.757 3.860 96,657 +0.07(+1.81%)
Feb 08, 2012 3.843 3.860 3.732 3.792 70,063 -0.02(-0.45%)
Feb 07, 2012 3.766 3.877 3.671 3.809 110,230 +0.07(+1.83%)
Feb 06, 2012 3.766 3.834 3.526 3.740 91,959 +0.20(+5.57%)
Feb 03, 2012 3.526 3.783 3.526 3.543 151,207 +0.03(+0.98%)
Feb 02, 2012 3.268 3.517 3.268 3.508 165,441 +0.27(+8.20%)
Feb 01, 2012 3.140 3.303 3.105 3.243 69,209 +0.07(+2.16%)
Jan 31, 2012 3.011 3.174 2.959 3.174 116,438 +0.16(+5.41%)
Jan 30, 2012 2.959 3.028 2.951 3.011 110,660 +0.01(+0.29%)
Jan 27, 2012 2.994 3.011 2.985 3.002 38,501 +0.03(+0.86%)
Jan 26, 2012 3.002 3.028 2.977 2.977 26,613 -0.03(-0.86%)
Jan 25, 2012 2.977 3.002 2.968 3.002 45,495 +0.00(+0.00%)
Jan 24, 2012 2.968 3.020 2.968 3.002 117,277 +0.00(+0.00%)
Jan 23, 2012 2.968 3.020 2.968 3.002 103,230 +0.00(+0.00%)
Jan 20, 2012 2.899 3.045 2.848 3.002 168,929 +0.09(+3.24%)
Jan 19, 2012 2.994 3.028 2.779 2.908 149,907 -0.09(-2.87%)
Jan 18, 2012 3.002 3.002 2.969 2.994 91,319 -0.01(-0.29%)
Jan 17, 2012 3.002 3.028 2.952 3.002 95,785 +0.00(+0.00%)
Jan 13, 2012 2.985 3.020 2.943 3.002 104,148 +0.00(+0.00%)
Jan 12, 2012 2.925 3.037 2.891 3.002 41,457 +0.11(+3.86%)
Jan 11, 2012 2.848 2.951 2.848 2.891 98,887 +0.00(+0.00%)
Jan 10, 2012 3.011 3.062 2.882 2.891 95,159 -0.11(-3.71%)
Jan 09, 2012 2.968 3.045 2.934 3.002 62,861 +0.02(+0.57%)
Jan 06, 2012 3.002 3.002 2.934 2.985 31,823 -0.02(-0.57%)
Jan 05, 2012 2.977 3.020 2.951 3.002 73,403 +0.01(+0.29%)
Jan 04, 2012 3.002 3.002 2.959 2.994 35,543 +0.00(+0.00%)
Dec 30, 2011 2.951 3.002 2.917 2.994 72,896 +0.03(+1.16%)
Dec 29, 2011 3.028 3.037 2.951 2.959 129,528 -0.02(-0.58%)
Dec 28, 2011 3.002 3.028 2.926 2.977 95,835 +0.02(+0.58%)
Dec 27, 2011 2.959 3.011 2.932 2.959 47,813 -0.04(-1.43%)
Dec 23, 2011 2.959 3.011 2.822 3.002 109,876 +0.00(+0.00%)
Dec 21, 2011 3.011 3.114 2.959 3.002 206,704 -0.05(-1.69%)
Dec 20, 2011 2.857 3.174 2.857 3.054 159,887 +0.15(+5.33%)
Dec 19, 2011 2.719 2.977 2.719 2.899 268,674 +0.00(+0.00%)
Dec 16, 2011 3.140 3.140 2.788 2.899 256,444 -0.22(-7.14%)
Dec 15, 2011 2.788 3.311 2.788 3.122 136,414 -0.17(-5.21%)
Dec 14, 2011 2.754 3.345 2.754 3.294 105,499 -0.05(-1.54%)
Dec 13, 2011 3.388 3.388 3.277 3.345 71,723 -0.04(-1.27%)
Dec 12, 2011 3.311 3.388 3.268 3.388 75,994 +0.02(+0.51%)
Dec 09, 2011 3.294 3.380 3.294 3.371 107,784 +0.07(+2.08%)
Dec 08, 2011 3.354 3.355 3.225 3.303 97,357 -0.10(-3.02%)
Dec 07, 2011 3.371 3.406 3.225 3.406 79,570 -0.03(-0.75%)
Dec 06, 2011 3.157 3.431 3.131 3.431 126,992 +0.27(+8.70%)
Dec 05, 2011 3.191 3.251 3.148 3.157 91,472 -0.03(-0.81%)
Dec 02, 2011 3.045 3.208 3.045 3.183 56,988 +0.14(+4.51%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.