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 )

17.73 +0.15 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2014 4.369 4.386 4.233 4.369 614,838 -0.03(-0.58%)
Apr 29, 2014 4.403 4.530 4.352 4.394 737,792 +0.03(+0.78%)
Apr 28, 2014 4.327 4.378 4.250 4.361 1,363,046 +0.08(+1.79%)
Apr 25, 2014 4.199 4.378 4.165 4.284 911,499 +0.05(+1.20%)
Apr 24, 2014 4.437 4.471 4.207 4.233 1,010,526 -0.18(-4.05%)
Apr 23, 2014 4.446 4.479 4.378 4.412 839,665 -0.03(-0.76%)
Apr 22, 2014 4.420 4.573 4.343 4.446 652,125 +0.02(+0.38%)
Apr 21, 2014 4.530 4.564 4.284 4.428 746,899 -0.09(-2.07%)
Apr 17, 2014 4.293 4.522 4.522 4.522 896,941 +0.23(+5.35%)
Apr 16, 2014 4.233 4.322 4.199 4.293 511,953 +0.09(+2.02%)
Apr 15, 2014 4.276 4.343 4.139 4.207 576,550 -0.07(-1.59%)
Apr 14, 2014 4.327 4.386 4.212 4.276 495,554 -0.01(-0.20%)
Apr 11, 2014 4.258 4.378 4.199 4.284 509,469 -0.03(-0.79%)
Apr 10, 2014 4.513 4.513 4.250 4.318 1,434,779 -0.20(-4.33%)
Apr 09, 2014 4.564 4.641 4.471 4.513 514,675 -0.05(-1.12%)
Apr 08, 2014 4.658 4.743 4.556 4.564 478,375 -0.11(-2.36%)
Apr 07, 2014 4.684 4.760 4.590 4.675 790,935 -0.02(-0.36%)
Apr 04, 2014 4.752 4.785 4.649 4.692 896,591 -0.05(-1.08%)
Apr 03, 2014 4.709 4.760 4.692 4.743 527,486 +0.03(+0.54%)
Apr 02, 2014 4.649 4.769 4.582 4.718 1,475,895 +0.08(+1.83%)
Apr 01, 2014 4.624 4.684 4.539 4.633 1,081,338 +0.01(+0.18%)
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%)
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.