Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

First Bancorp (NY: FBP )

17.50 +0.42 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2014 4.539 4.684 4.539 4.624 857,911 +0.13(+2.84%)
Mar 28, 2014 4.463 4.624 4.446 4.497 449,208 +0.03(+0.76%)
Mar 27, 2014 4.675 4.692 4.441 4.463 1,054,899 -0.20(-4.37%)
Mar 26, 2014 4.862 4.921 4.573 4.667 852,714 -0.14(-3.00%)
Mar 25, 2014 4.879 4.930 4.785 4.811 555,925 -0.05(-1.05%)
Mar 24, 2014 4.845 4.921 4.777 4.862 412,275 -0.01(-0.17%)
Mar 21, 2014 4.947 4.973 4.794 4.870 1,482,305 -0.10(-2.05%)
Mar 20, 2014 4.828 5.006 4.760 4.973 1,226,106 +0.12(+2.45%)
Mar 19, 2014 4.692 4.947 4.624 4.854 1,290,639 +0.14(+3.07%)
Mar 18, 2014 4.615 4.726 4.590 4.709 481,439 +0.09(+2.03%)
Mar 17, 2014 4.684 4.769 4.556 4.615 561,576 -0.04(-0.91%)
Mar 14, 2014 4.615 4.692 4.573 4.658 867,640 +0.01(+0.18%)
Mar 13, 2014 4.785 4.828 4.590 4.649 1,018,938 -0.12(-2.50%)
Mar 12, 2014 4.862 4.879 4.679 4.769 1,104,248 -0.12(-2.43%)
Mar 11, 2014 4.769 4.913 4.743 4.888 1,494,357 +0.11(+2.31%)
Mar 10, 2014 4.734 4.785 4.641 4.777 1,048,986 +0.03(+0.54%)
Mar 07, 2014 4.633 4.888 4.633 4.752 2,495,643 +0.15(+3.33%)
Mar 06, 2014 4.615 4.684 4.548 4.598 1,148,619 +0.02(+0.37%)
Mar 05, 2014 4.437 4.607 4.318 4.582 1,164,886 +0.13(+2.86%)
Mar 04, 2014 4.378 4.471 4.361 4.454 1,085,251 +0.14(+3.35%)
Mar 03, 2014 4.386 4.412 4.267 4.309 529,090 -0.12(-2.69%)
Feb 28, 2014 4.437 4.479 4.378 4.428 2,190,782 +0.01(+0.19%)
Feb 27, 2014 4.224 4.446 4.173 4.420 979,521 +0.20(+4.63%)
Feb 26, 2014 4.250 4.267 4.097 4.224 1,038,128 -0.03(-0.60%)
Feb 25, 2014 4.199 4.293 4.122 4.250 1,976,940 +0.08(+2.04%)
Feb 24, 2014 3.936 4.191 3.910 4.165 1,337,754 +0.25(+6.52%)
Feb 21, 2014 3.774 3.910 3.757 3.910 1,315,176 +0.15(+4.07%)
Feb 20, 2014 3.868 3.910 3.740 3.757 1,673,089 -0.11(-2.86%)
Feb 19, 2014 4.080 4.114 3.821 3.868 1,470,828 -0.21(-5.21%)
Feb 18, 2014 4.063 4.114 4.003 4.080 618,599 +0.02(+0.42%)
Feb 14, 2014 4.157 4.063 4.063 4.063 802,235 -0.09(-2.25%)
Feb 13, 2014 4.122 4.250 4.063 4.157 637,462 -0.01(-0.20%)
Feb 12, 2014 4.207 4.284 4.139 4.165 1,104,436 -0.05(-1.21%)
Feb 11, 2014 4.148 4.258 4.088 4.216 1,309,237 +0.05(+1.22%)
Feb 10, 2014 4.021 4.165 3.944 4.165 1,461,059 +0.13(+3.16%)
Feb 07, 2014 4.224 4.224 4.003 4.037 1,300,336 -0.17(-4.04%)
Feb 06, 2014 4.054 4.224 3.944 4.207 2,032,510 +0.15(+3.77%)
Feb 05, 2014 3.748 4.054 3.706 4.054 1,987,805 +0.20(+5.07%)
Feb 04, 2014 3.944 4.080 3.723 3.859 2,542,413 -0.09(-2.37%)
Feb 03, 2014 4.157 4.182 3.941 3.953 1,537,476 -0.20(-4.91%)
Jan 31, 2014 4.207 4.233 4.131 4.157 1,185,317 -0.06(-1.41%)
Jan 30, 2014 4.250 4.284 4.131 4.216 1,281,597 +0.00(+0.00%)
Jan 29, 2014 4.335 4.390 4.178 4.216 1,284,823 -0.14(-3.31%)
Jan 28, 2014 4.343 4.403 4.327 4.361 1,487,159 +0.01(+0.20%)
Jan 27, 2014 4.412 4.428 4.335 4.352 1,229,669 -0.08(-1.73%)
Jan 24, 2014 4.556 4.615 4.378 4.428 1,459,177 -0.17(-3.70%)
Jan 23, 2014 4.726 4.734 4.471 4.598 1,270,172 -0.15(-3.22%)
Jan 22, 2014 4.497 4.777 4.497 4.752 1,749,514 +0.27(+6.07%)
Jan 21, 2014 4.335 4.505 4.335 4.479 1,277,325 +0.14(+3.33%)
Jan 17, 2014 4.488 4.335 4.335 4.335 3,085,060 -0.19(-4.14%)
Jan 16, 2014 4.819 4.819 4.471 4.522 2,678,611 -0.31(-6.34%)
Jan 15, 2014 5.015 5.091 4.811 4.828 1,236,947 -0.19(-3.73%)
Jan 14, 2014 4.998 5.049 4.921 5.015 528,450 +0.03(+0.51%)
Jan 13, 2014 5.015 5.049 4.904 4.989 691,579 -0.02(-0.34%)
Jan 10, 2014 5.015 5.032 4.904 5.006 574,573 -0.02(-0.34%)
Jan 09, 2014 4.973 5.024 4.862 5.024 630,925 +0.09(+1.90%)
Jan 08, 2014 4.973 5.015 4.896 4.930 1,726,064 -0.05(-1.02%)
Jan 07, 2014 4.989 5.017 4.943 4.981 934,544 +0.01(+0.17%)
Jan 06, 2014 5.117 5.160 4.930 4.973 800,614 -0.13(-2.50%)
Jan 03, 2014 5.134 5.185 5.091 5.100 441,182 -0.03(-0.66%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.