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 )

30.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 31, 2012 7.193 7.836 7.131 7.279 74,458 +0.11(+1.53%)
May 30, 2012 7.131 7.264 6.958 7.170 66,949 -0.08(-1.08%)
May 29, 2012 7.279 7.499 7.217 7.248 53,121 +0.03(+0.43%)
May 25, 2012 7.154 7.272 7.021 7.217 52,403 +0.09(+1.32%)
May 24, 2012 7.013 7.334 6.958 7.123 91,601 +0.15(+2.13%)
May 23, 2012 7.037 7.170 6.739 6.974 78,535 -0.14(-1.98%)
May 22, 2012 7.491 7.656 7.021 7.115 49,096 -0.41(-5.42%)
May 21, 2012 7.264 7.593 7.264 7.522 52,031 +0.27(+3.67%)
May 18, 2012 7.287 7.460 7.154 7.256 41,013 -0.09(-1.17%)
May 17, 2012 7.530 7.593 7.303 7.342 63,767 -0.20(-2.60%)
May 16, 2012 7.734 7.891 7.530 7.538 53,772 -0.13(-1.64%)
May 15, 2012 7.585 7.820 7.569 7.663 55,633 +0.05(+0.62%)
May 14, 2012 7.420 7.656 7.389 7.616 64,061 +0.08(+1.04%)
May 11, 2012 7.530 8.032 7.413 7.538 44,238 -0.10(-1.33%)
May 10, 2012 7.648 7.820 7.350 7.640 54,833 +0.09(+1.25%)
May 09, 2012 7.522 7.734 7.417 7.546 49,150 -0.09(-1.23%)
May 08, 2012 7.201 7.750 7.178 7.640 50,040 +0.35(+4.84%)
May 07, 2012 7.068 7.366 7.068 7.287 50,228 +0.16(+2.31%)
May 04, 2012 7.444 7.491 7.084 7.123 66,110 -0.37(-4.92%)
May 03, 2012 7.515 7.569 7.452 7.491 31,870 -0.07(-0.93%)
May 02, 2012 7.663 7.750 7.515 7.562 73,457 -0.19(-2.43%)
May 01, 2012 7.851 7.992 7.742 7.750 83,833 -0.10(-1.30%)
Apr 30, 2012 7.922 8.173 7.828 7.851 33,389 -0.10(-1.28%)
Apr 27, 2012 8.040 8.087 7.859 7.953 68,967 -0.23(-2.78%)
Apr 26, 2012 8.196 8.392 8.087 8.181 41,729 -0.02(-0.19%)
Apr 25, 2012 7.883 8.220 7.679 8.196 50,551 +0.47(+6.09%)
Apr 24, 2012 7.601 7.750 7.601 7.726 33,150 +0.13(+1.75%)
Apr 23, 2012 7.687 7.811 7.585 7.593 63,578 -0.28(-3.58%)
Apr 20, 2012 7.844 8.022 7.750 7.875 43,094 +0.20(+2.55%)
Apr 19, 2012 7.828 7.992 7.585 7.679 40,599 -0.16(-2.10%)
Apr 18, 2012 8.016 8.024 7.773 7.844 26,438 -0.24(-3.00%)
Apr 17, 2012 8.094 8.337 7.859 8.087 75,355 +0.05(+0.68%)
Apr 16, 2012 7.734 8.110 7.734 8.032 25,400 +0.33(+4.27%)
Apr 13, 2012 7.930 7.930 7.640 7.703 34,499 -0.27(-3.34%)
Apr 12, 2012 7.867 8.094 7.867 7.969 30,526 +0.08(+0.99%)
Apr 11, 2012 7.789 8.071 7.679 7.891 46,867 +0.19(+2.44%)
Apr 10, 2012 7.844 7.930 7.546 7.703 74,880 -0.16(-2.09%)
Apr 09, 2012 7.851 7.992 7.773 7.867 62,874 -0.19(-2.33%)
Apr 05, 2012 8.079 8.337 7.954 8.055 30,906 -0.05(-0.68%)
Apr 04, 2012 8.173 8.322 7.977 8.110 32,046 -0.21(-2.54%)
Apr 03, 2012 8.713 8.713 8.267 8.322 54,773 -0.43(-4.92%)
Apr 02, 2012 8.502 9.003 8.384 8.753 32,675 +0.19(+2.20%)
Mar 30, 2012 8.847 8.847 8.565 8.565 44,673 -0.19(-2.15%)
Mar 29, 2012 8.651 8.807 8.557 8.753 17,164 +0.02(+0.18%)
Mar 28, 2012 8.753 8.925 8.612 8.737 35,415 +0.02(+0.18%)
Mar 27, 2012 8.768 8.916 8.581 8.721 38,500 -0.01(-0.09%)
Mar 26, 2012 8.558 8.791 8.356 8.729 58,648 +0.27(+3.22%)
Mar 23, 2012 8.122 8.480 8.122 8.457 32,104 +0.31(+3.82%)
Mar 22, 2012 8.293 8.301 7.974 8.146 32,585 -0.20(-2.42%)
Mar 21, 2012 8.426 8.464 8.216 8.348 23,253 -0.03(-0.37%)
Mar 20, 2012 8.433 8.480 8.286 8.379 35,057 -0.13(-1.55%)
Mar 19, 2012 8.068 8.550 8.068 8.511 28,305 +0.39(+4.79%)
Mar 16, 2012 8.044 8.153 7.974 8.122 63,435 +0.11(+1.36%)
Mar 15, 2012 7.974 8.037 7.862 8.013 17,436 +0.02(+0.19%)
Mar 14, 2012 8.107 8.161 7.913 7.998 18,491 -0.12(-1.44%)
Mar 13, 2012 8.052 8.130 7.858 8.114 44,220 +0.18(+2.25%)
Mar 12, 2012 8.005 8.005 7.916 7.935 5,966 +0.10(+1.29%)
Mar 09, 2012 7.803 7.921 7.788 7.834 20,619 +0.03(+0.40%)
Mar 08, 2012 7.842 7.842 7.570 7.803 21,982 +0.03(+0.40%)
Mar 07, 2012 7.601 7.772 7.546 7.772 21,591 +0.26(+3.42%)
Mar 06, 2012 7.399 7.974 7.399 7.515 32,059 -0.02(-0.31%)
Mar 05, 2012 7.360 7.562 7.352 7.539 24,155 +0.19(+2.65%)
Mar 02, 2012 7.733 7.974 7.344 7.344 73,701 -0.38(-4.93%)
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.