Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Midwest Bncp (NQ: FMBI )

N/A UNCHANGED

Last Price Updated: 4:00 PM EST, Feb 15, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	8.972	8.980	8.309	8.414	2,029,198	-0.59(-6.56%)
Oct 29, 2009	8.786	9.207	8.705	9.005	881,706	+0.36(+4.12%)
Oct 28, 2009	8.770	8.875	8.365	8.649	889,502	-0.19(-2.11%)
Oct 27, 2009	8.576	9.005	8.406	8.835	995,863	+0.25(+2.92%)
Oct 26, 2009	8.616	8.810	8.301	8.584	767,241	+0.01(+0.09%)
Oct 23, 2009	8.673	9.102	8.462	8.576	767,885	-0.49(-5.44%)
Oct 22, 2009	8.665	9.182	8.503	9.069	731,509	+0.61(+7.17%)
Oct 21, 2009	8.802	9.069	8.301	8.462	999,059	-0.42(-4.74%)
Oct 20, 2009	8.649	9.174	8.608	8.883	966,039	-0.28(-3.00%)
Oct 19, 2009	9.094	9.182	8.786	9.158	499,937	+0.15(+1.62%)
Oct 16, 2009	9.037	9.102	8.818	9.013	585,338	-0.13(-1.42%)
Oct 15, 2009	9.166	9.223	8.924	9.142	617,932	-0.15(-1.65%)
Oct 14, 2009	9.280	9.304	9.069	9.296	677,117	+0.22(+2.41%)
Oct 13, 2009	9.142	9.223	8.818	9.077	471,068	-0.10(-1.06%)
Oct 12, 2009	9.110	9.288	9.061	9.174	438,171	-0.04(-0.44%)
Oct 09, 2009	9.021	9.239	8.980	9.215	1,037,331	+0.21(+2.34%)
Oct 08, 2009	8.899	9.013	8.713	9.005	994,020	+0.19(+2.20%)
Oct 07, 2009	8.721	8.907	8.365	8.810	871,626	+0.06(+0.65%)
Oct 06, 2009	8.600	8.924	8.511	8.754	1,105,974	+0.28(+3.24%)
Oct 05, 2009	8.382	8.657	8.301	8.479	673,449	+0.19(+2.24%)
Oct 02, 2009	8.649	8.721	8.115	8.293	1,179,580	-0.43(-4.92%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

First Midwest Bncp (NQ: FMBI )

Historical Prices