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 (%)
Jul 31, 2013 6.597 6.648 6.425 6.459 429,046 -0.11(-1.70%)
Jul 30, 2013 6.631 6.699 6.409 6.571 530,506 -0.04(-0.65%)
Jul 29, 2013 6.803 6.888 6.614 6.614 264,393 -0.21(-3.14%)
Jul 26, 2013 6.905 6.905 6.734 6.828 334,158 -0.15(-2.21%)
Jul 25, 2013 6.854 6.991 6.605 6.983 503,507 -0.03(-0.49%)
Jul 24, 2013 7.369 7.369 6.948 7.017 663,010 -0.37(-4.99%)
Jul 23, 2013 7.412 7.463 7.283 7.386 770,281 +0.04(+0.58%)
Jul 22, 2013 7.347 7.403 7.257 7.343 194,292 +0.04(+0.59%)
Jul 19, 2013 7.326 7.369 7.240 7.300 353,093 -0.03(-0.47%)
Jul 18, 2013 6.974 7.403 6.957 7.334 408,668 +0.37(+5.30%)
Jul 17, 2013 7.060 7.240 6.957 6.965 391,580 -0.06(-0.85%)
Jul 16, 2013 6.837 7.060 6.828 7.026 462,155 +0.17(+2.50%)
Jul 15, 2013 6.863 6.905 6.777 6.854 298,237 +0.01(+0.13%)
Jul 12, 2013 6.803 6.863 6.772 6.845 230,733 +0.04(+0.63%)
Jul 11, 2013 6.820 6.828 6.691 6.803 358,792 +0.06(+0.89%)
Jul 10, 2013 6.940 6.940 6.691 6.742 349,956 -0.18(-2.60%)
Jul 09, 2013 6.734 6.957 6.674 6.923 520,571 +0.25(+3.73%)
Jul 08, 2013 6.622 6.734 6.557 6.674 435,924 +0.09(+1.43%)
Jul 05, 2013 6.151 6.579 6.151 6.579 804,974 +0.51(+8.49%)
Jul 03, 2013 6.091 6.148 5.928 6.065 747,170 -0.09(-1.39%)
Jul 02, 2013 6.305 6.451 6.091 6.151 907,256 -0.14(-2.18%)
Jul 01, 2013 6.116 6.314 6.116 6.288 530,007 +0.21(+3.53%)
Jun 28, 2013 6.168 6.176 6.056 6.073 1,058,964 +0.04(+0.71%)
Jun 26, 2013 6.030 6.052 5.962 6.030 962,441 +0.03(+0.57%)
Jun 25, 2013 5.910 6.030 5.842 5.996 296,997 +0.12(+2.04%)
Jun 24, 2013 5.910 6.022 5.850 5.876 496,533 -0.09(-1.44%)
Jun 21, 2013 5.919 5.962 5.730 5.962 629,536 +0.21(+3.73%)
Jun 20, 2013 5.713 5.825 5.602 5.747 404,197 +0.00(+0.00%)
Jun 19, 2013 5.850 5.885 5.739 5.747 167,239 -0.12(-2.05%)
Jun 18, 2013 5.739 5.910 5.739 5.867 263,438 +0.15(+2.55%)
Jun 17, 2013 5.773 5.829 5.670 5.722 243,738 +0.02(+0.30%)
Jun 14, 2013 5.790 5.833 5.679 5.705 297,223 -0.08(-1.34%)
Jun 13, 2013 5.670 5.790 5.627 5.782 276,575 +0.13(+2.28%)
Jun 12, 2013 5.842 5.893 5.653 5.653 425,779 -0.15(-2.51%)
Jun 11, 2013 5.953 5.988 5.765 5.799 785,879 -0.17(-2.87%)
Jun 10, 2013 5.567 5.970 5.516 5.970 605,382 +0.53(+9.78%)
Jun 07, 2013 5.353 5.439 5.318 5.439 503,824 +0.09(+1.77%)
Jun 06, 2013 5.250 5.370 5.250 5.344 386,297 +0.07(+1.30%)
Jun 05, 2013 5.353 5.387 5.250 5.276 323,102 -0.09(-1.60%)
Jun 04, 2013 5.550 5.593 5.293 5.361 517,282 -0.18(-3.25%)
Jun 03, 2013 5.241 5.559 5.216 5.542 888,028 +0.30(+5.73%)
May 31, 2013 5.147 5.250 5.130 5.241 1,501,390 +0.05(+0.99%)
May 30, 2013 5.181 5.216 5.113 5.190 229,929 +0.01(+0.17%)
May 29, 2013 5.164 5.250 5.095 5.181 231,462 -0.01(-0.17%)
May 28, 2013 5.224 5.276 5.147 5.190 261,474 +0.05(+1.00%)
May 24, 2013 5.104 5.147 5.061 5.138 143,165 -0.01(-0.17%)
May 23, 2013 5.138 5.194 5.074 5.147 173,620 -0.04(-0.83%)
May 22, 2013 5.318 5.447 5.147 5.190 320,093 -0.13(-2.42%)
May 21, 2013 5.336 5.361 5.284 5.318 334,121 -0.03(-0.48%)
May 20, 2013 5.301 5.344 5.267 5.344 302,066 +0.04(+0.81%)
May 17, 2013 5.301 5.344 5.258 5.301 340,438 +0.00(+0.00%)
May 16, 2013 5.250 5.361 5.198 5.301 339,911 +0.05(+0.98%)
May 15, 2013 5.113 5.267 5.100 5.250 398,540 +0.20(+3.90%)
May 13, 2013 5.147 5.147 5.053 5.053 200,623 -0.10(-2.00%)
May 10, 2013 5.155 5.216 5.134 5.155 229,560 +0.01(+0.17%)
May 09, 2013 5.207 5.233 5.078 5.147 206,237 -0.09(-1.64%)
May 08, 2013 5.147 5.258 5.113 5.233 308,999 +0.09(+1.67%)
May 07, 2013 5.061 5.147 5.053 5.147 257,944 +0.05(+1.01%)
May 06, 2013 4.975 5.104 4.975 5.095 171,108 +0.03(+0.51%)
May 03, 2013 4.932 5.083 4.950 5.070 356,088 +0.02(+0.34%)
May 02, 2013 4.967 5.087 4.958 5.053 219,653 +0.12(+2.43%)
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.