Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

First Bancorp Inc (NQ: FNLC )

24.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 28, 2010 7.683 7.944 7.595 7.668 18,940 -0.02(-0.20%)
May 27, 2010 7.657 7.694 7.485 7.683 27,571 +0.23(+3.15%)
May 26, 2010 7.668 7.871 7.449 7.449 26,049 -0.07(-0.97%)
May 25, 2010 7.293 7.584 7.293 7.522 23,672 +0.06(+0.77%)
May 24, 2010 7.553 7.714 7.449 7.464 15,114 -0.09(-1.17%)
May 21, 2010 7.293 7.610 7.293 7.553 41,226 +0.17(+2.26%)
May 20, 2010 7.605 7.787 7.371 7.386 28,164 -0.46(-5.84%)
May 19, 2010 8.027 8.084 7.840 7.845 24,018 -0.19(-2.33%)
May 18, 2010 8.459 8.459 8.022 8.032 11,950 -0.28(-3.38%)
May 17, 2010 8.433 8.433 8.157 8.314 19,472 -0.06(-0.75%)
May 14, 2010 8.282 8.376 8.136 8.376 21,862 +0.03(+0.31%)
May 13, 2010 8.465 8.465 8.074 8.350 11,743 -0.17(-2.02%)
May 12, 2010 8.324 8.527 8.100 8.522 42,031 +0.20(+2.38%)
May 11, 2010 7.834 8.324 7.741 8.324 16,095 +0.49(+6.25%)
May 10, 2010 7.496 7.834 7.313 7.834 31,539 +0.61(+8.44%)
May 07, 2010 7.392 7.860 7.188 7.225 32,637 -0.15(-1.98%)
May 06, 2010 7.642 7.647 7.298 7.371 34,407 -0.30(-3.87%)
May 05, 2010 7.970 8.069 7.668 7.668 23,741 -0.31(-3.85%)
May 04, 2010 8.199 8.230 7.866 7.975 47,692 -0.34(-4.13%)
May 03, 2010 8.256 8.329 8.136 8.319 21,434 +0.04(+0.50%)
Apr 30, 2010 8.303 8.334 8.220 8.277 26,959 +0.00(+0.00%)
Apr 29, 2010 8.183 8.293 8.105 8.277 13,868 +0.14(+1.73%)
Apr 28, 2010 8.230 8.282 8.027 8.136 11,247 -0.06(-0.70%)
Apr 27, 2010 8.308 8.412 8.194 8.194 19,464 -0.18(-2.12%)
Apr 26, 2010 8.376 8.438 8.178 8.371 27,782 +0.01(+0.12%)
Apr 23, 2010 8.360 8.360 8.160 8.360 59,261 -0.06(-0.68%)
Apr 22, 2010 8.303 8.428 8.277 8.418 28,420 +0.03(+0.37%)
Apr 21, 2010 8.439 8.439 8.277 8.386 14,553 -0.04(-0.49%)
Apr 20, 2010 8.282 8.439 8.189 8.428 16,893 +0.21(+2.60%)
Apr 19, 2010 8.345 8.345 8.168 8.215 7,435 -0.09(-1.13%)
Apr 16, 2010 8.366 8.386 8.293 8.308 39,850 -0.07(-0.81%)
Apr 15, 2010 8.095 8.382 8.095 8.376 16,594 +0.25(+3.08%)
Apr 14, 2010 8.142 8.142 7.986 8.126 36,131 +0.01(+0.13%)
Apr 13, 2010 7.944 8.152 7.897 8.116 31,610 +0.18(+2.23%)
Apr 12, 2010 8.230 8.230 7.850 7.938 35,640 -0.26(-3.18%)
Apr 09, 2010 8.136 8.215 8.082 8.199 27,475 +0.08(+0.96%)
Apr 08, 2010 8.162 8.204 8.090 8.121 18,806 -0.10(-1.20%)
Apr 07, 2010 8.220 8.334 8.152 8.220 48,387 -0.04(-0.44%)
Apr 06, 2010 8.189 8.334 8.084 8.256 31,455 -0.09(-1.06%)
Apr 05, 2010 8.433 8.433 8.147 8.345 38,990 -0.01(-0.12%)
Apr 01, 2010 8.340 8.355 8.355 8.355 18,429 +0.05(+0.63%)
Mar 31, 2010 8.355 8.360 8.241 8.303 31,025 -0.07(-0.78%)
Mar 30, 2010 8.209 8.368 8.209 8.368 44,542 +0.22(+2.72%)
Mar 29, 2010 8.106 8.224 7.975 8.147 23,202 +0.20(+2.53%)
Mar 26, 2010 8.126 8.126 7.915 7.946 11,421 -0.16(-1.97%)
Mar 25, 2010 8.029 8.229 8.029 8.106 8,588 +0.10(+1.22%)
Mar 24, 2010 8.106 8.229 7.941 8.008 42,976 -0.12(-1.52%)
Mar 23, 2010 8.054 8.219 7.838 8.131 49,637 -0.10(-1.19%)
Mar 22, 2010 8.049 8.234 7.962 8.229 37,576 +0.11(+1.33%)
Mar 19, 2010 7.766 8.157 7.529 8.121 71,213 +0.42(+5.48%)
Mar 18, 2010 7.393 7.740 7.385 7.699 14,891 +0.01(+0.07%)
Mar 17, 2010 7.668 7.720 7.643 7.694 19,452 +0.03(+0.34%)
Mar 16, 2010 7.632 7.668 7.555 7.668 10,951 +0.03(+0.40%)
Mar 15, 2010 7.601 7.668 7.365 7.637 35,466 +0.16(+2.20%)
Mar 12, 2010 7.643 7.643 7.452 7.473 6,384 -0.16(-2.09%)
Mar 11, 2010 7.519 7.653 7.437 7.632 15,128 +0.03(+0.34%)
Mar 10, 2010 7.545 7.617 7.545 7.607 14,186 +0.04(+0.54%)
Mar 09, 2010 7.565 7.617 7.478 7.565 11,487 +0.05(+0.68%)
Mar 08, 2010 7.571 7.571 7.411 7.514 8,240 -0.08(-1.08%)
Mar 05, 2010 7.416 7.658 7.282 7.596 16,383 +0.21(+2.86%)
Mar 04, 2010 7.375 7.421 7.272 7.385 8,046 +0.06(+0.84%)
Mar 03, 2010 7.375 7.375 7.262 7.323 13,261 -0.01(-0.14%)
Mar 02, 2010 7.426 7.426 7.262 7.334 25,273 -0.10(-1.32%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.