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 )

17.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 30, 2015 4.633 4.773 4.624 4.667 1,212,543 -0.01(-0.18%)
Jan 29, 2015 4.573 4.709 4.530 4.675 1,205,766 +0.10(+2.23%)
Jan 28, 2015 4.726 4.743 4.530 4.573 768,352 -0.09(-2.00%)
Jan 27, 2015 4.658 4.718 4.615 4.667 464,776 -0.07(-1.44%)
Jan 26, 2015 4.649 4.752 4.582 4.734 519,442 +0.06(+1.27%)
Jan 23, 2015 4.785 4.828 4.624 4.675 616,348 -0.14(-2.83%)
Jan 22, 2015 4.658 4.837 4.573 4.811 645,812 +0.18(+3.85%)
Jan 21, 2015 4.556 4.692 4.488 4.633 875,714 +0.05(+1.11%)
Jan 20, 2015 4.633 4.649 4.513 4.582 723,492 -0.03(-0.74%)
Jan 16, 2015 4.479 4.633 4.428 4.615 961,631 +0.14(+3.04%)
Jan 15, 2015 4.479 4.539 4.428 4.479 1,057,097 -0.04(-0.94%)
Jan 14, 2015 4.582 4.598 4.437 4.522 890,518 -0.09(-2.03%)
Jan 13, 2015 4.743 4.896 4.556 4.615 824,129 -0.09(-1.99%)
Jan 12, 2015 4.777 4.862 4.658 4.709 704,494 -0.07(-1.42%)
Jan 09, 2015 4.913 4.930 4.760 4.777 809,022 -0.14(-2.94%)
Jan 08, 2015 4.904 4.939 4.803 4.921 918,427 +0.09(+1.94%)
Jan 07, 2015 4.649 4.862 4.641 4.828 1,162,824 +0.20(+4.41%)
Jan 06, 2015 4.819 4.870 4.624 4.624 980,948 -0.19(-3.89%)
Jan 05, 2015 4.854 4.879 4.769 4.811 682,178 -0.07(-1.39%)
Jan 02, 2015 5.015 5.040 4.803 4.879 696,620 -0.11(-2.21%)
Dec 31, 2014 5.015 4.989 4.989 4.989 834,941 +0.00(+0.00%)
Dec 30, 2014 4.955 5.015 4.921 4.989 449,808 +0.03(+0.51%)
Dec 29, 2014 4.955 5.015 4.930 4.964 826,282 +0.01(+0.17%)
Dec 26, 2014 4.989 5.006 4.930 4.955 277,035 -0.01(-0.17%)
Dec 24, 2014 5.006 4.964 4.964 4.964 282,941 -0.04(-0.85%)
Dec 23, 2014 5.015 5.024 4.955 5.006 1,056,411 +0.03(+0.51%)
Dec 22, 2014 4.955 5.024 4.892 4.981 637,631 +0.02(+0.34%)
Dec 19, 2014 4.947 5.032 4.870 4.964 4,208,322 +0.01(+0.17%)
Dec 18, 2014 4.879 4.955 4.837 4.955 1,100,306 +0.18(+3.74%)
Dec 17, 2014 4.598 4.777 4.556 4.777 1,802,611 +0.17(+3.69%)
Dec 16, 2014 4.641 4.743 4.590 4.607 990,166 -0.03(-0.55%)
Dec 15, 2014 4.760 4.811 4.615 4.633 807,044 -0.07(-1.45%)
Dec 12, 2014 4.633 4.803 4.633 4.700 1,515,985 -0.03(-0.54%)
Dec 11, 2014 4.930 4.955 4.700 4.726 849,488 -0.16(-3.30%)
Dec 10, 2014 4.947 4.994 4.854 4.888 1,880,549 -0.11(-2.21%)
Dec 09, 2014 4.845 5.032 4.794 4.998 1,598,221 +0.05(+1.03%)
Dec 08, 2014 4.624 4.964 4.607 4.947 1,832,424 +0.30(+6.40%)
Dec 05, 2014 4.479 4.709 4.479 4.649 2,013,147 +0.19(+4.19%)
Dec 04, 2014 4.437 4.479 4.428 4.463 988,697 +0.01(+0.19%)
Dec 03, 2014 4.361 4.479 4.361 4.454 1,108,859 +0.08(+1.95%)
Dec 02, 2014 4.318 4.420 4.301 4.369 710,181 +0.08(+1.78%)
Dec 01, 2014 4.343 4.378 4.293 4.293 721,420 -0.07(-1.56%)
Nov 28, 2014 4.386 4.412 4.343 4.361 1,092,491 -0.02(-0.39%)
Nov 26, 2014 4.386 4.378 4.378 4.378 786,000 +0.01(+0.19%)
Nov 25, 2014 4.428 4.446 4.335 4.369 1,979,663 -0.04(-0.96%)
Nov 24, 2014 4.267 4.412 4.250 4.412 1,118,498 +0.17(+4.01%)
Nov 21, 2014 4.258 4.284 4.191 4.242 1,825,439 +0.03(+0.60%)
Nov 20, 2014 4.131 4.216 4.088 4.216 843,461 +0.08(+1.85%)
Nov 19, 2014 4.191 4.216 4.080 4.139 515,497 -0.04(-1.02%)
Nov 18, 2014 4.224 4.242 4.182 4.182 711,243 -0.02(-0.40%)
Nov 17, 2014 4.250 4.258 4.191 4.199 512,001 -0.05(-1.20%)
Nov 14, 2014 4.250 4.297 4.207 4.250 1,241,424 +0.01(+0.20%)
Nov 13, 2014 4.301 4.369 4.207 4.242 806,609 -0.08(-1.96%)
Nov 12, 2014 4.318 4.412 4.318 4.327 1,069,988 +0.00(+0.00%)
Nov 11, 2014 4.386 4.420 4.318 4.327 744,974 -0.05(-1.17%)
Nov 10, 2014 4.463 4.479 4.361 4.378 1,057,891 -0.08(-1.90%)
Nov 07, 2014 4.446 4.479 4.437 4.463 670,768 +0.00(+0.00%)
Nov 06, 2014 4.463 4.488 4.369 4.463 1,197,904 +0.03(+0.57%)
Nov 05, 2014 4.403 4.475 4.361 4.437 713,619 +0.06(+1.36%)
Nov 04, 2014 4.403 4.428 4.276 4.378 603,980 -0.05(-1.15%)
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.