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 )

17.19 -0.20 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Apr 30, 2013 5.091 5.091 4.998 5.024 131,489 -0.06(-1.17%)
Apr 29, 2013 5.074 5.125 5.040 5.083 131,637 +0.05(+1.01%)
Apr 26, 2013 5.117 5.125 5.024 5.032 204,267 -0.08(-1.66%)
Apr 25, 2013 5.058 5.194 5.058 5.117 362,976 +0.06(+1.18%)
Apr 24, 2013 5.100 5.143 5.032 5.058 507,735 -0.06(-1.16%)
Apr 23, 2013 5.176 5.210 5.079 5.117 553,566 -0.03(-0.66%)
Apr 22, 2013 5.066 5.202 4.896 5.151 342,054 +0.08(+1.51%)
Apr 19, 2013 4.794 5.091 4.785 5.074 241,147 +0.28(+5.85%)
Apr 18, 2013 4.947 4.947 4.794 4.794 422,134 -0.14(-2.76%)
Apr 17, 2013 5.058 5.058 4.854 4.930 572,421 -0.16(-3.17%)
Apr 16, 2013 5.049 5.143 5.049 5.091 363,153 +0.09(+1.87%)
Apr 15, 2013 5.160 5.185 4.981 4.998 478,754 -0.18(-3.45%)
Apr 12, 2013 5.330 5.354 5.168 5.176 598,212 -0.17(-3.18%)
Apr 11, 2013 5.287 5.380 5.279 5.346 340,204 +0.07(+1.29%)
Apr 10, 2013 5.143 5.312 5.143 5.279 437,843 +0.16(+3.16%)
Apr 09, 2013 5.160 5.228 5.117 5.117 383,041 -0.03(-0.50%)
Apr 08, 2013 5.117 5.143 5.032 5.143 377,479 +0.03(+0.50%)
Apr 05, 2013 5.006 5.125 4.981 5.117 521,597 +0.02(+0.33%)
Apr 04, 2013 5.143 5.151 5.040 5.100 460,910 -0.03(-0.50%)
Apr 03, 2013 5.279 5.304 5.100 5.125 545,020 -0.14(-2.74%)
Apr 02, 2013 5.372 5.406 5.253 5.270 600,023 -0.09(-1.59%)
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.