Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

First Bancorp [Nc] (NQ: FBNC )

31.55 +0.05 (+0.16%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 30, 2003 8.538 8.571 8.407 8.522 31,871 -0.01(-0.15%)
May 29, 2003 8.529 8.617 8.492 8.535 20,706 +0.01(+0.08%)
May 28, 2003 8.430 8.571 8.374 8.529 91,351 +0.04(+0.46%)
May 27, 2003 8.400 8.496 8.233 8.489 14,413 +0.05(+0.58%)
May 23, 2003 8.538 8.538 8.397 8.440 10,962 -0.01(-0.12%)
May 22, 2003 8.689 8.689 8.378 8.450 35,525 +0.00(+0.00%)
May 21, 2003 8.752 8.860 8.358 8.450 33,089 -0.31(-3.56%)
May 20, 2003 8.568 8.762 8.558 8.762 6,699 +0.13(+1.56%)
May 19, 2003 8.703 8.742 8.489 8.627 18,270 +0.06(+0.73%)
May 16, 2003 8.443 8.650 8.443 8.565 14,413 +0.03(+0.31%)
May 15, 2003 8.453 8.538 8.391 8.538 33,901 +0.11(+1.29%)
May 14, 2003 8.469 8.492 8.358 8.430 19,082 +0.02(+0.19%)
May 13, 2003 8.460 8.486 8.400 8.414 17,864 -0.04(-0.50%)
May 12, 2003 8.463 8.515 8.348 8.456 53,796 -0.01(-0.08%)
May 09, 2003 8.489 8.512 8.460 8.463 15,834 -0.03(-0.31%)
May 08, 2003 8.341 8.489 8.341 8.489 12,180 +0.02(+0.19%)
May 07, 2003 8.374 8.529 8.374 8.473 26,390 +0.00(+0.04%)
May 06, 2003 8.506 8.506 8.460 8.469 23,142 -0.01(-0.12%)
May 05, 2003 8.456 8.538 8.450 8.479 28,826 +0.07(+0.86%)
May 02, 2003 8.506 8.598 8.407 8.407 30,856 -0.07(-0.81%)
May 01, 2003 8.440 8.519 8.391 8.476 15,428 +0.00(+0.04%)
Apr 30, 2003 8.486 8.571 8.456 8.473 51,360 +0.04(+0.51%)
Apr 29, 2003 8.473 8.489 8.430 8.430 11,165 -0.04(-0.43%)
Apr 28, 2003 8.588 8.588 8.433 8.466 25,578 +0.06(+0.70%)
Apr 25, 2003 8.538 8.538 8.374 8.407 33,901 -0.16(-1.92%)
Apr 24, 2003 8.249 8.571 8.249 8.571 32,683 +0.20(+2.39%)
Apr 23, 2003 8.328 8.374 8.236 8.371 19,285 +0.04(+0.52%)
Apr 22, 2003 8.341 8.374 8.082 8.328 11,571 +0.03(+0.31%)
Apr 21, 2003 8.302 8.371 8.187 8.302 10,150 -0.01(-0.08%)
Apr 17, 2003 8.341 8.341 8.138 8.309 12,789 +0.23(+2.80%)
Apr 16, 2003 8.220 8.256 7.983 8.082 7,308 -0.19(-2.30%)
Apr 15, 2003 8.210 8.279 8.210 8.272 3,451 +0.05(+0.56%)
Apr 14, 2003 8.141 8.226 8.125 8.226 7,714 +0.08(+1.01%)
Apr 11, 2003 8.088 8.253 8.036 8.144 15,225 +0.10(+1.22%)
Apr 10, 2003 8.138 8.154 8.046 8.046 8,120 -0.07(-0.89%)
Apr 09, 2003 8.105 8.118 8.075 8.118 9,541 -0.06(-0.68%)
Apr 08, 2003 8.134 8.210 8.072 8.174 28,623 +0.03(+0.40%)
Apr 07, 2003 8.036 8.282 8.036 8.141 23,142 +0.18(+2.23%)
Apr 04, 2003 8.226 8.226 7.957 7.964 4,669 -0.26(-3.15%)
Apr 03, 2003 8.272 8.272 8.049 8.223 8,932 +0.03(+0.40%)
Apr 02, 2003 8.302 8.440 8.134 8.190 9,947 -0.15(-1.77%)
Apr 01, 2003 8.309 8.361 8.134 8.338 11,774 +0.07(+0.87%)
Mar 31, 2003 8.299 8.473 8.210 8.266 13,804 -0.18(-2.10%)
Mar 28, 2003 8.456 8.535 8.345 8.443 12,383 +0.07(+0.78%)
Mar 27, 2003 8.407 8.535 8.361 8.378 13,804 +0.00(+0.04%)
Mar 26, 2003 8.506 8.506 8.358 8.374 7,511 -0.09(-1.09%)
Mar 25, 2003 8.440 8.496 8.322 8.466 9,135 +0.03(+0.31%)
Mar 24, 2003 8.423 8.538 8.410 8.440 9,338 +0.03(+0.39%)
Mar 21, 2003 8.506 8.604 8.213 8.407 21,112 -0.02(-0.19%)
Mar 20, 2003 8.410 8.473 8.407 8.423 12,586 +0.00(+0.00%)
Mar 19, 2003 8.423 8.473 8.394 8.423 18,473 -0.03(-0.39%)
Mar 18, 2003 8.420 8.456 8.394 8.456 12,992 +0.03(+0.39%)
Mar 17, 2003 8.345 8.423 8.345 8.423 11,875 +0.11(+1.34%)
Mar 14, 2003 8.210 8.374 8.210 8.312 18,270 -0.06(-0.75%)
Mar 13, 2003 8.328 8.374 8.325 8.374 2,639 +0.02(+0.28%)
Mar 12, 2003 8.217 8.351 8.210 8.351 13,195 +0.11(+1.35%)
Mar 11, 2003 8.210 8.263 8.210 8.240 1,827 -0.03(-0.32%)
Mar 10, 2003 8.210 8.269 8.177 8.266 6,293 +0.08(+1.00%)
Mar 07, 2003 8.289 8.292 8.184 8.184 1,624 -0.03(-0.36%)
Mar 06, 2003 8.217 8.220 8.213 8.213 1,827 -0.03(-0.36%)
Mar 05, 2003 8.230 8.259 8.210 8.243 9,744 -0.04(-0.44%)
Mar 04, 2003 8.289 8.289 8.207 8.279 8,120 -0.05(-0.59%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.