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

First Bank (NQ: FRBA )

11.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 30, 2020 7.296 7.352 6.959 7.015 43,988 -0.34(-4.59%)
Oct 29, 2020 7.118 7.399 6.641 7.352 47,572 +0.19(+2.61%)
Oct 28, 2020 7.212 7.352 7.025 7.165 32,407 -0.15(-2.05%)
Oct 27, 2020 7.081 7.427 6.987 7.315 37,430 +0.57(+8.47%)
Oct 26, 2020 6.818 6.931 6.669 6.744 16,914 -0.26(-3.74%)
Oct 23, 2020 6.884 7.006 6.870 7.006 19,538 +0.18(+2.61%)
Oct 22, 2020 6.697 6.968 6.697 6.828 24,853 +0.15(+2.24%)
Oct 21, 2020 6.631 6.706 6.584 6.678 12,309 +0.07(+1.13%)
Oct 20, 2020 6.547 6.725 6.547 6.603 11,400 +0.10(+1.59%)
Oct 19, 2020 6.500 6.561 6.481 6.500 4,725 +0.02(+0.29%)
Oct 16, 2020 6.528 6.641 6.444 6.481 10,143 -0.07(-1.14%)
Oct 15, 2020 6.397 6.641 6.397 6.556 9,719 +0.14(+2.19%)
Oct 14, 2020 6.406 6.556 6.397 6.416 9,313 -0.13(-2.00%)
Oct 13, 2020 6.528 6.753 6.472 6.547 4,875 -0.02(-0.29%)
Oct 12, 2020 6.687 6.687 6.500 6.566 6,463 -0.02(-0.28%)
Oct 09, 2020 6.687 6.747 6.434 6.584 7,153 -0.08(-1.26%)
Oct 08, 2020 6.537 6.715 6.397 6.669 233,859 +0.13(+2.01%)
Oct 07, 2020 6.509 6.650 6.406 6.537 24,782 +0.16(+2.50%)
Oct 06, 2020 6.294 6.575 6.163 6.378 42,865 +0.13(+2.10%)
Oct 05, 2020 6.041 6.313 5.838 6.247 17,347 +0.22(+3.57%)
Oct 02, 2020 6.004 6.058 5.884 6.032 10,463 +0.18(+3.04%)
Oct 01, 2020 5.807 5.938 5.760 5.854 24,350 +0.05(+0.81%)
Sep 30, 2020 5.863 5.863 5.723 5.807 11,150 -0.04(-0.64%)
Sep 29, 2020 6.050 6.050 5.751 5.844 6,598 -0.10(-1.73%)
Sep 28, 2020 5.901 6.036 5.816 5.947 18,953 +0.14(+2.42%)
Sep 25, 2020 5.704 6.275 5.704 5.807 11,424 +0.06(+0.98%)
Sep 24, 2020 5.760 5.877 5.676 5.751 28,426 +0.05(+0.82%)
Sep 23, 2020 6.022 6.022 5.666 5.704 30,875 -0.24(-4.09%)
Sep 22, 2020 6.153 6.153 5.844 5.947 31,112 -0.16(-2.61%)
Sep 21, 2020 6.603 6.603 6.097 6.107 41,742 -0.57(-8.56%)
Sep 18, 2020 6.500 6.744 6.360 6.678 107,836 +0.24(+3.78%)
Sep 17, 2020 6.369 6.453 6.369 6.434 11,515 +0.00(+0.00%)
Sep 16, 2020 6.369 6.556 6.369 6.434 18,003 +0.07(+1.03%)
Sep 15, 2020 6.500 6.500 6.275 6.369 11,203 -0.03(-0.44%)
Sep 14, 2020 6.219 6.556 6.219 6.397 25,444 +0.16(+2.55%)
Sep 11, 2020 6.331 6.374 6.107 6.238 22,421 -0.07(-1.04%)
Sep 10, 2020 6.434 6.434 6.303 6.303 8,043 -0.16(-2.46%)
Sep 09, 2020 6.434 6.509 6.313 6.463 22,522 +0.03(+0.44%)
Sep 08, 2020 6.463 6.547 6.322 6.434 23,991 -0.02(-0.29%)
Sep 04, 2020 6.453 6.781 6.088 6.453 43,561 +0.06(+0.88%)
Sep 03, 2020 6.285 6.453 6.210 6.397 41,636 +0.12(+1.94%)
Sep 02, 2020 6.238 6.322 6.182 6.275 38,066 +0.00(+0.00%)
Sep 01, 2020 6.107 6.275 6.069 6.275 45,340 +0.17(+2.76%)
Aug 31, 2020 6.219 6.275 6.088 6.107 63,111 -0.16(-2.54%)
Aug 28, 2020 6.191 6.266 6.172 6.266 15,374 +0.00(+0.00%)
Aug 27, 2020 6.182 6.313 6.163 6.266 13,002 +0.15(+2.45%)
Aug 26, 2020 6.185 6.238 6.079 6.116 36,198 -0.07(-1.06%)
Aug 25, 2020 6.228 6.397 6.041 6.182 17,529 -0.05(-0.75%)
Aug 24, 2020 6.097 6.350 5.966 6.228 29,061 +0.15(+2.47%)
Aug 21, 2020 6.350 6.350 6.004 6.079 98,120 -0.25(-3.99%)
Aug 20, 2020 6.350 6.411 6.219 6.331 12,473 -0.10(-1.53%)
Aug 19, 2020 6.397 6.453 6.252 6.430 22,594 +0.05(+0.81%)
Aug 18, 2020 6.509 6.556 6.308 6.378 17,190 -0.13(-2.01%)
Aug 17, 2020 6.641 6.790 6.509 6.509 23,204 -0.27(-4.01%)
Aug 14, 2020 6.678 6.781 6.481 6.781 10,783 +0.04(+0.56%)
Aug 13, 2020 6.828 6.828 6.622 6.744 10,008 -0.09(-1.37%)
Aug 12, 2020 6.481 6.865 6.481 6.837 45,640 +0.46(+7.20%)
Aug 11, 2020 6.416 6.537 6.369 6.378 83,085 +0.09(+1.49%)
Aug 10, 2020 6.153 6.345 6.153 6.285 35,097 +0.10(+1.67%)
Aug 07, 2020 6.004 6.188 5.901 6.182 36,621 +0.16(+2.64%)
Aug 06, 2020 6.004 6.182 6.004 6.022 14,153 -0.05(-0.77%)
Aug 05, 2020 6.256 6.444 5.995 6.069 56,537 -0.16(-2.54%)
Aug 04, 2020 6.181 6.288 6.162 6.228 10,884 -0.03(-0.45%)
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.