Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Foresight Financial Group Inc (OP: FGFH )

28.10 UNCHANGED
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 14, 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 (%)
Oct 27, 2016 25.50 25.50 25.50 0 +0.00(+0.00%)
Oct 17, 2016 25.50 25.50 25.50 0 +0.00(+0.00%)
Oct 13, 2016 25.50 25.50 25.50 0 +0.09(+0.35%)
Oct 12, 2016 25.41 25.41 25.41 25.41 100 -0.04(-0.16%)
Oct 10, 2016 25.45 25.45 25.45 0 -0.05(-0.20%)
Oct 07, 2016 25.50 25.50 25.50 25.50 700 -0.05(-0.20%)
Oct 06, 2016 25.50 25.55 25.50 25.55 1,173 -0.05(-0.20%)
Oct 03, 2016 25.60 25.60 25.60 0 +0.00(+0.00%)
Sep 30, 2016 25.40 25.60 25.40 25.60 2,800 +0.30(+1.19%)
Sep 29, 2016 25.80 25.80 25.30 25.30 13,613 -0.50(-1.94%)
Sep 28, 2016 25.80 25.80 25.80 25.80 0 +0.00(+0.00%)
Sep 27, 2016 25.80 25.80 25.80 25.80 300 +0.05(+0.19%)
Sep 20, 2016 25.75 25.75 25.75 0 +0.01(+0.04%)
Sep 19, 2016 25.75 25.75 25.74 25.74 2,200 +0.09(+0.35%)
Sep 16, 2016 25.65 25.65 25.65 25.65 200 -0.10(-0.39%)
Sep 14, 2016 25.75 25.75 25.75 0 -0.05(-0.19%)
Sep 12, 2016 25.80 25.80 25.80 0 -0.10(-0.39%)
Sep 08, 2016 25.90 25.90 25.90 0 +0.40(+1.57%)
Sep 07, 2016 25.20 25.50 25.20 25.50 3,067 +0.36(+1.43%)
Sep 06, 2016 25.14 25.20 25.00 25.14 3,100 +0.00(+0.00%)
Sep 01, 2016 25.14 25.14 25.14 0 +0.09(+0.36%)
Aug 29, 2016 25.05 25.05 25.05 0 +0.25(+1.01%)
Aug 25, 2016 24.80 24.80 24.80 0 +0.00(+0.00%)
Aug 23, 2016 24.80 24.80 24.80 0 -0.15(-0.60%)
Aug 22, 2016 24.85 24.95 24.85 24.95 383 +0.10(+0.40%)
Aug 18, 2016 24.85 24.85 24.85 0 +0.10(+0.40%)
Aug 16, 2016 24.75 24.75 24.75 1 +0.00(+0.00%)
Aug 10, 2016 24.75 24.75 24.75 2 +0.10(+0.41%)
Aug 09, 2016 24.75 24.75 24.65 24.65 2,850 -0.10(-0.40%)
Aug 04, 2016 24.75 24.75 24.75 0 +0.00(+0.00%)
Aug 03, 2016 24.76 24.76 24.75 24.75 1,046 +0.00(+0.00%)
Aug 01, 2016 24.75 24.75 24.75 0 +0.00(+0.00%)
Jul 29, 2016 24.65 24.75 24.65 24.75 2,725 +0.20(+0.81%)
Jul 27, 2016 24.55 24.55 24.55 0 +0.00(+0.00%)
Jul 25, 2016 24.55 24.55 24.55 0 +0.00(+0.00%)
Jul 20, 2016 24.55 24.55 24.55 0 +0.00(+0.00%)
Jul 15, 2016 24.55 24.55 24.55 0 +0.00(+0.00%)
Jul 13, 2016 24.55 24.55 24.55 0 +0.05(+0.20%)
Jul 07, 2016 24.50 24.50 24.50 0 +0.00(+0.00%)
Jul 05, 2016 24.51 24.51 24.50 24.50 2,000 -0.01(-0.04%)
Jul 01, 2016 24.51 24.51 24.51 0 -0.19(-0.77%)
Jun 15, 2016 24.70 24.70 24.70 0 +0.00(+0.00%)
Jun 14, 2016 24.80 24.80 24.70 24.70 325 +0.00(+0.00%)
Jun 07, 2016 24.70 24.70 24.70 0 -0.55(-2.18%)
Jun 06, 2016 25.01 25.25 25.01 25.25 1,804 -0.25(-0.98%)
May 24, 2016 25.50 25.50 25.50 0 +0.50(+2.00%)
May 19, 2016 25.00 25.00 25.00 0 +0.00(+0.00%)
May 18, 2016 25.10 25.10 25.00 25.00 400 -0.25(-0.99%)
May 16, 2016 25.25 25.25 25.25 4 +0.00(+0.00%)
May 06, 2016 25.25 25.25 25.25 0 +0.25(+1.00%)
May 03, 2016 25.00 25.00 25.00 0 -0.25(-0.99%)
May 02, 2016 25.50 25.50 25.25 25.25 500 +0.00(+0.00%)
Apr 27, 2016 25.25 25.25 25.25 146 +0.25(+1.00%)
Apr 22, 2016 25.00 25.00 25.00 0 +0.00(+0.00%)
Apr 19, 2016 25.00 25.00 25.00 30 +0.00(+0.00%)
Apr 14, 2016 25.00 25.00 25.00 0 +0.00(+0.00%)
Apr 13, 2016 25.00 25.00 25.00 25.00 500 -0.75(-2.91%)
Apr 08, 2016 25.75 25.75 25.75 76 +1.25(+5.10%)
Apr 07, 2016 24.75 24.84 24.50 24.50 2,200 +0.00(+0.00%)
Apr 06, 2016 24.50 24.50 24.50 24.50 100 +0.00(+0.00%)
Apr 04, 2016 24.50 24.50 24.50 0 -0.25(-1.01%)
Apr 01, 2016 24.75 24.75 24.60 24.75 1,600 +0.01(+0.04%)
Mar 31, 2016 24.54 24.74 24.54 24.74 300 +0.20(+0.81%)
Mar 30, 2016 24.50 24.54 24.50 24.54 200 +0.04(+0.16%)
Mar 28, 2016 24.50 24.50 24.50 0 +0.50(+2.08%)
Mar 22, 2016 24.00 24.00 24.00 0 +0.25(+1.05%)
Mar 14, 2016 23.75 23.75 23.75 0 -0.25(-1.04%)
Mar 11, 2016 24.00 24.00 24.00 24.00 885 +0.00(+0.00%)
Mar 10, 2016 23.79 24.00 23.79 24.00 5,462 +0.31(+1.31%)
Mar 09, 2016 23.69 23.69 23.69 23.69 110 +0.00(+0.00%)
Mar 08, 2016 23.60 23.69 23.60 23.69 1,600 +0.09(+0.38%)
Mar 07, 2016 23.60 23.60 23.60 23.60 500 +0.00(+0.00%)
Mar 04, 2016 23.60 23.60 23.60 23.60 164 -0.05(-0.21%)
Mar 02, 2016 23.65 23.65 23.65 0 +0.24(+1.03%)
Mar 01, 2016 23.60 23.60 23.41 23.41 1,088 -0.09(-0.38%)
Feb 29, 2016 23.50 23.50 23.50 23.50 3,625 -0.05(-0.21%)
Feb 26, 2016 23.50 23.55 23.50 23.55 800 +0.05(+0.21%)
Feb 25, 2016 23.25 23.50 23.25 23.50 1,300 +0.39(+1.68%)
Feb 23, 2016 23.11 23.11 23.11 0 +0.06(+0.26%)
Feb 22, 2016 23.30 23.30 23.05 23.05 1,122 -0.45(-1.91%)
Feb 18, 2016 23.50 23.50 23.50 0 +0.00(+0.00%)
Feb 17, 2016 23.50 23.55 23.50 23.50 3,486 +0.00(+0.00%)
Feb 12, 2016 23.50 23.50 23.50 4 -0.01(-0.04%)
Feb 11, 2016 23.51 23.51 23.51 23.51 204 +0.00(+0.00%)
Feb 09, 2016 23.51 23.51 23.51 0 +0.00(+0.00%)
Feb 08, 2016 23.65 23.65 23.51 23.51 3,150 -0.09(-0.38%)
Feb 04, 2016 23.60 23.60 23.60 0 -0.12(-0.51%)
Feb 03, 2016 23.77 23.77 23.72 23.72 500 -0.05(-0.21%)
Feb 02, 2016 24.00 24.00 23.77 23.77 1,316 -0.23(-0.96%)
Jan 28, 2016 24.00 24.00 24.00 0 +0.20(+0.84%)
Jan 26, 2016 23.80 23.80 23.80 0 +0.05(+0.21%)
Jan 22, 2016 23.75 23.75 23.75 0 -0.25(-1.04%)
Jan 21, 2016 24.05 24.05 24.00 24.00 335 -0.25(-1.03%)
Jan 20, 2016 24.30 24.30 24.25 24.25 295 -0.20(-0.82%)
Jan 19, 2016 24.45 24.45 24.45 24.45 145 -0.05(-0.20%)
Jan 15, 2016 24.50 24.50 24.50 0 +0.10(+0.41%)
Jan 13, 2016 24.40 24.40 24.40 0 -0.05(-0.20%)
Jan 12, 2016 24.45 24.45 24.45 24.45 15,858 -0.05(-0.20%)
Jan 11, 2016 24.50 24.50 24.50 24.50 2,300 +0.05(+0.20%)
Jan 08, 2016 24.45 24.45 24.45 24.45 100 -0.05(-0.20%)
Jan 07, 2016 24.50 24.50 24.50 24.50 2,214 +0.00(+0.00%)
Jan 06, 2016 24.51 24.51 24.50 24.50 500 -0.01(-0.04%)
Jan 04, 2016 24.51 24.51 24.51 0 -0.09(-0.37%)
Dec 31, 2015 24.60 24.60 24.60 0 +0.01(+0.04%)
Dec 30, 2015 24.59 24.59 24.59 24.59 800 +0.00(+0.00%)
Dec 29, 2015 24.59 24.59 24.59 24.59 201 +0.09(+0.37%)
Dec 28, 2015 24.50 24.50 24.50 24.50 3,575 +0.00(+0.00%)
Dec 24, 2015 24.50 24.50 24.50 0 -0.25(-1.01%)
Dec 21, 2015 24.75 24.75 24.75 75 +0.25(+1.02%)
Dec 18, 2015 24.55 24.55 24.50 24.50 1,010 +0.00(+0.00%)
Dec 16, 2015 24.50 24.50 24.50 0 +0.00(+0.00%)
Dec 15, 2015 24.50 24.50 24.50 24.50 1,000 -0.05(-0.20%)
Dec 11, 2015 24.55 24.55 24.55 0 +0.00(+0.00%)
Dec 09, 2015 24.55 24.55 24.55 0 +0.05(+0.20%)
Dec 08, 2015 24.50 24.50 24.50 24.50 5,500 -0.25(-1.01%)
Dec 03, 2015 24.75 24.75 24.75 0 +0.00(+0.00%)
Dec 01, 2015 24.75 24.75 24.75 0 +0.00(+0.00%)
Nov 30, 2015 24.75 24.75 24.75 24.75 400 +0.25(+1.02%)
Nov 24, 2015 24.50 24.50 24.50 0 +0.10(+0.41%)
Nov 23, 2015 24.40 24.40 24.40 24.40 1,500 -0.10(-0.41%)
Nov 18, 2015 24.50 24.50 24.50 0 +0.10(+0.41%)
Nov 17, 2015 24.40 24.40 24.40 24.40 9,601 +0.00(+0.00%)
Nov 13, 2015 24.40 24.40 24.40 5 -0.10(-0.41%)
Nov 10, 2015 24.50 24.50 24.50 48 +0.00(+0.00%)
Nov 04, 2015 24.50 24.50 24.50 0 +0.00(+0.00%)
Nov 03, 2015 24.50 24.50 24.50 24.50 2,500 -0.10(-0.41%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.