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 Bancorp Inc (NQ: FNLC )

23.45 -0.01 (-0.04%)
Streaming Delayed Price Updated: 3:22 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 (%)
Oct 31, 2005 9.763 9.763 9.392 9.521 6,161 +0.13(+1.37%)
Oct 28, 2005 9.521 9.521 9.341 9.392 2,013 -0.08(-0.82%)
Oct 27, 2005 9.521 9.521 9.341 9.470 2,766 -0.05(-0.49%)
Oct 26, 2005 9.341 9.516 9.341 9.516 1,360 +0.17(+1.87%)
Oct 25, 2005 9.666 9.742 9.320 9.341 1,748 -0.04(-0.38%)
Oct 24, 2005 9.377 9.377 9.377 9.377 0 +0.00(+0.00%)
Oct 21, 2005 9.521 9.521 9.377 9.377 604 -0.37(-3.80%)
Oct 20, 2005 9.367 9.747 9.320 9.747 2,143 +0.43(+4.58%)
Oct 19, 2005 9.387 9.387 9.320 9.320 1,752 -0.20(-2.11%)
Oct 18, 2005 9.629 9.629 9.521 9.521 786 -0.48(-4.79%)
Oct 17, 2005 9.629 10.000 9.624 10.000 582 +0.30(+3.08%)
Oct 14, 2005 9.701 9.701 9.701 9.701 0 +0.00(+0.00%)
Oct 13, 2005 9.696 9.701 9.696 9.701 1,880 -0.05(-0.53%)
Oct 12, 2005 9.778 9.778 9.753 9.753 3,285 -0.03(-0.26%)
Oct 11, 2005 9.881 9.881 9.778 9.778 1,165 -0.13(-1.30%)
Oct 10, 2005 9.907 9.907 9.907 9.907 340 +0.00(+0.00%)
Oct 07, 2005 9.907 9.907 9.907 9.907 388 +0.00(+0.00%)
Oct 06, 2005 10.50 10.50 9.907 9.907 8,361 -0.13(-1.28%)
Oct 05, 2005 9.907 10.04 9.907 10.04 777 +0.13(+1.30%)
Oct 04, 2005 9.907 9.926 9.907 9.907 549 -0.09(-0.93%)
Oct 03, 2005 9.778 10.04 9.778 10.000 1,591 +0.09(+0.93%)
Sep 30, 2005 9.933 9.933 9.907 9.907 3,141 +0.10(+1.05%)
Sep 29, 2005 9.753 10.03 9.753 9.804 6,748 +0.03(+0.26%)
Sep 28, 2005 9.778 9.778 9.778 9.778 971 +0.00(+0.00%)
Sep 27, 2005 9.778 9.778 9.778 9.778 5,732 -0.09(-0.95%)
Sep 26, 2005 9.872 9.872 9.872 9.872 194 -0.08(-0.76%)
Sep 23, 2005 9.948 9.948 9.948 9.948 194 +0.13(+1.35%)
Sep 22, 2005 9.778 9.815 9.778 9.815 3,108 +0.01(+0.12%)
Sep 21, 2005 10.03 10.03 9.804 9.804 5,022 -0.23(-2.26%)
Sep 20, 2005 10.03 10.03 10.03 10.03 194 -0.01(-0.05%)
Sep 19, 2005 9.835 10.04 9.794 10.04 2,574 +0.21(+2.12%)
Sep 16, 2005 10.04 10.04 9.827 9.827 1,165 -0.17(-1.71%)
Sep 15, 2005 9.998 9.998 9.998 9.998 347 +0.09(+0.92%)
Sep 14, 2005 9.907 9.907 9.907 9.907 388 -0.12(-1.23%)
Sep 13, 2005 9.907 10.03 9.711 10.03 6,225 +0.33(+3.39%)
Sep 12, 2005 9.912 9.912 9.701 9.701 1,165 +0.07(+0.75%)
Sep 09, 2005 9.778 9.778 9.629 9.629 971 -0.02(-0.22%)
Sep 08, 2005 9.650 9.650 9.650 9.650 388 -0.04(-0.42%)
Sep 07, 2005 9.675 9.691 9.675 9.691 3,882 -0.16(-1.66%)
Sep 06, 2005 9.881 9.881 9.624 9.855 2,990 -0.05(-0.52%)
Sep 02, 2005 9.907 9.907 9.907 9.907 0 +0.00(+0.00%)
Sep 01, 2005 9.907 9.907 9.907 9.907 5,829 -0.02(-0.21%)
Aug 31, 2005 9.933 9.933 9.928 9.928 5,246 -0.11(-1.08%)
Aug 30, 2005 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Aug 29, 2005 10.03 10.04 10.03 10.04 388 -0.15(-1.49%)
Aug 26, 2005 10.04 10.24 10.04 10.19 3,023 -0.05(-0.46%)
Aug 25, 2005 10.04 10.27 10.04 10.23 6,995 +0.20(+1.98%)
Aug 24, 2005 10.04 10.04 10.04 10.04 2,914 +0.00(+0.00%)
Aug 23, 2005 9.984 10.16 9.938 10.04 16,984 +0.06(+0.57%)
Aug 22, 2005 9.979 9.984 9.886 9.979 5,667 +0.25(+2.54%)
Aug 19, 2005 9.732 9.732 9.732 9.732 388 -0.22(-2.22%)
Aug 18, 2005 9.797 9.953 9.797 9.953 485 +0.04(+0.36%)
Aug 17, 2005 9.917 9.917 9.917 9.917 0 +0.00(+0.00%)
Aug 16, 2005 9.722 9.958 9.624 9.917 7,364 +0.20(+2.01%)
Aug 15, 2005 9.711 9.722 9.711 9.722 1,686 +0.07(+0.75%)
Aug 12, 2005 9.521 9.665 9.521 9.650 5,013 -0.04(-0.42%)
Aug 11, 2005 9.722 9.722 9.691 9.691 971 +0.12(+1.24%)
Aug 10, 2005 9.572 9.572 9.572 9.572 472 +0.08(+0.81%)
Aug 09, 2005 9.624 9.624 9.232 9.495 11,949 -0.18(-1.86%)
Aug 08, 2005 9.624 9.722 9.624 9.675 4,177 +0.04(+0.43%)
Aug 05, 2005 9.675 9.675 9.459 9.634 17,681 -0.02(-0.16%)
Aug 04, 2005 9.675 9.686 9.531 9.650 50,884 +0.11(+1.19%)
Aug 03, 2005 9.444 9.670 9.444 9.536 16,504 +0.02(+0.22%)
Aug 02, 2005 9.444 9.619 9.439 9.516 14,378 +0.20(+2.15%)
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.