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 Bank (NQ: FRBA )

11.84 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	5.475	5.475	5.412	5.466	11,900	+0.02(+0.33%)
Oct 30, 2014	5.412	5.448	5.375	5.448	6,692	-0.02(-0.33%)
Oct 29, 2014	5.412	5.466	5.321	5.466	5,377	-0.01(-0.16%)
Oct 28, 2014	5.421	5.475	5.457	5.475	17,329	+0.02(+0.33%)
Oct 27, 2014	5.475	5.421	5.421	5.457	7,445	+0.04(+0.67%)
Oct 24, 2014	5.421	5.475	5.412	5.421	4,878	-0.03(-0.50%)
Oct 23, 2014	5.421	5.466	5.412	5.448	2,199	+0.02(+0.33%)
Oct 22, 2014	5.393	5.457	5.393	5.430	12,257	-0.05(-0.82%)
Oct 21, 2014	5.485	5.502	5.448	5.475	3,122	+0.02(+0.33%)
Oct 20, 2014	5.421	5.457	5.412	5.457	11,316	+0.00(+0.00%)
Oct 17, 2014	5.457	5.457	5.457	5.457	247	-0.08(-1.47%)
Oct 16, 2014	5.448	5.538	5.439	5.538	11,521	+0.11(+1.94%)
Oct 15, 2014	5.439	5.484	5.402	5.432	27,137	-0.04(-0.77%)
Oct 14, 2014	5.412	5.475	5.412	5.475	9,646	+0.09(+1.69%)
Oct 13, 2014	5.466	5.475	5.375	5.384	24,281	-0.07(-1.34%)
Oct 10, 2014	5.457	5.457	5.457	5.457	617	-0.06(-1.07%)
Oct 09, 2014	5.516	5.516	5.516	5.516	166	+0.01(+0.25%)
Oct 07, 2014	5.466	5.502	5.502	5.502	11,641	+0.03(+0.58%)
Oct 06, 2014	5.466	5.470	5.457	5.470	2,882	-0.03(-0.57%)
Oct 03, 2014	5.502	5.502	5.475	5.502	10,362	+0.09(+1.67%)
Oct 02, 2014	5.493	5.493	5.351	5.412	5,377	-0.14(-2.44%)
Oct 01, 2014	5.547	5.547	5.538	5.547	7,996	+0.00(+0.00%)
Sep 30, 2014	5.529	5.547	5.495	5.547	33,170	-0.05(-0.81%)
Sep 26, 2014	5.592	5.592	5.592	5.592	443	+0.14(+2.48%)
Sep 25, 2014	5.457	5.457	5.457	5.457	228	-0.06(-1.14%)
Sep 24, 2014	5.475	5.520	5.457	5.520	3,991	+0.03(+0.47%)
Sep 22, 2014	5.466	5.494	5.494	5.494	658	-0.06(-1.11%)
Sep 19, 2014	5.481	5.538	5.481	5.556	3,716	+0.08(+1.52%)
Sep 18, 2014	5.466	5.498	5.466	5.472	3,920	+0.01(+0.12%)
Sep 17, 2014	5.412	5.511	5.412	5.466	14,259	-0.11(-1.94%)
Sep 16, 2014	5.475	5.574	5.466	5.574	1,854	-0.01(-0.16%)
Sep 15, 2014	5.475	5.583	5.475	5.583	320	+0.09(+1.64%)
Sep 12, 2014	5.475	5.493	5.466	5.493	8,017	-0.09(-1.62%)
Sep 11, 2014	5.484	5.583	5.466	5.583	5,924	+0.03(+0.49%)
Sep 09, 2014	5.502	5.556	5.556	5.556	7,206	-0.12(-2.07%)
Sep 08, 2014	5.470	5.709	5.470	5.673	24,740	+0.19(+3.45%)
Sep 05, 2014	5.475	5.493	5.457	5.484	8,364	-0.00(-0.08%)
Sep 04, 2014	5.475	5.502	5.475	5.488	18,302	-0.00(-0.08%)
Sep 03, 2014	5.511	5.523	5.412	5.493	5,511	-0.06(-1.17%)
Sep 02, 2014	5.574	5.637	5.520	5.558	2,771	+0.01(+0.20%)
Aug 29, 2014	5.574	5.547	5.547	5.547	1,108	+0.00(+0.00%)
Aug 28, 2014	5.709	5.727	5.547	5.547	5,144	+0.00(+0.00%)
Aug 22, 2014	5.547	5.547	5.547	5.547	1,219	+0.00(+0.00%)
Aug 21, 2014	5.547	5.547	5.547	5.547	554	-0.02(-0.32%)
Aug 20, 2014	5.646	5.646	5.592	5.565	10,718	-0.05(-0.96%)
Aug 18, 2014	5.673	5.619	5.619	5.619	3,215	-0.05(-0.95%)
Aug 15, 2014	5.574	5.763	5.574	5.673	24,356	+0.12(+2.11%)
Aug 14, 2014	5.610	5.610	5.556	5.556	2,718	-0.05(-0.96%)
Aug 13, 2014	5.493	5.601	5.493	5.610	8,406	+0.06(+1.14%)
Aug 12, 2014	5.583	5.610	5.493	5.547	55,505	+0.07(+1.32%)
Aug 11, 2014	5.484	5.574	5.466	5.475	14,714	+0.01(+0.17%)
Aug 08, 2014	5.448	5.502	5.412	5.466	22,401	+0.05(+1.00%)
Aug 07, 2014	5.412	5.547	5.412	5.412	25,472	-0.06(-1.15%)
Aug 06, 2014	5.421	5.487	5.421	5.475	4,518	+0.05(+0.83%)
Aug 05, 2014	5.475	5.547	5.412	5.430	37,375	-0.01(-0.17%)
Aug 04, 2014	5.466	5.466	5.439	5.439	9,250	-0.05(-0.99%)

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 Bank (NQ: FRBA )

Historical Prices