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 )

24.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2006 8.631 8.631 8.492 8.610 1,294 +0.14(+1.70%)
Oct 30, 2006 8.394 8.517 8.394 8.466 6,256 +0.00(+0.00%)
Oct 27, 2006 8.466 8.507 8.466 8.466 3,291 -0.03(-0.30%)
Oct 26, 2006 8.492 8.492 8.492 8.492 3,511 -0.01(-0.18%)
Oct 25, 2006 8.492 8.507 8.492 8.507 7,391 +0.01(+0.18%)
Oct 24, 2006 8.492 8.492 8.492 8.492 2,827 +0.06(+0.67%)
Oct 23, 2006 8.435 8.435 8.435 8.435 194 -0.14(-1.68%)
Oct 20, 2006 8.620 8.646 8.543 8.579 4,675 -0.05(-0.60%)
Oct 19, 2006 8.631 8.631 8.631 8.631 194 -0.06(-0.71%)
Oct 18, 2006 8.687 8.692 8.682 8.692 971 +0.07(+0.84%)
Oct 17, 2006 8.672 8.713 8.497 8.620 10,832 -0.05(-0.53%)
Oct 16, 2006 8.692 8.692 8.667 8.667 1,163 -0.01(-0.12%)
Oct 13, 2006 8.671 8.698 8.667 8.677 2,329 +0.01(+0.12%)
Oct 12, 2006 8.610 8.667 8.595 8.667 6,171 +0.02(+0.24%)
Oct 11, 2006 8.584 8.646 8.559 8.646 1,896 -0.04(-0.41%)
Oct 10, 2006 8.682 8.682 8.682 8.682 0 +0.00(+0.00%)
Oct 09, 2006 8.672 8.682 8.672 8.682 969 +0.02(+0.18%)
Oct 06, 2006 8.569 8.667 8.492 8.667 4,937 +0.12(+1.45%)
Oct 05, 2006 8.734 8.734 8.497 8.543 14,431 -0.21(-2.41%)
Oct 04, 2006 8.764 8.847 8.744 8.754 5,384 -0.20(-2.24%)
Oct 03, 2006 8.595 8.955 8.595 8.955 7,655 +0.25(+2.84%)
Oct 02, 2006 8.708 8.708 8.708 8.708 485 +0.00(+0.00%)
Sep 29, 2006 8.749 8.749 8.708 8.708 11,403 -0.04(-0.47%)
Sep 28, 2006 8.749 8.749 8.677 8.749 3,979 -0.05(-0.58%)
Sep 27, 2006 8.749 8.847 8.749 8.801 3,388 +0.01(+0.08%)
Sep 26, 2006 8.775 8.795 8.775 8.793 1,768 +0.14(+1.64%)
Sep 25, 2006 8.600 8.713 8.600 8.651 4,469 +0.05(+0.60%)
Sep 22, 2006 8.415 9.001 8.415 8.600 13,597 -0.02(-0.24%)
Sep 21, 2006 8.620 8.620 8.620 8.620 2,331 +0.00(+0.00%)
Sep 20, 2006 8.850 8.850 8.620 8.620 1,603 -0.13(-1.47%)
Sep 19, 2006 8.749 8.749 8.687 8.749 41,983 +0.01(+0.12%)
Sep 18, 2006 8.687 8.739 8.687 8.739 2,331 +0.19(+2.17%)
Sep 15, 2006 8.878 8.878 8.553 8.553 3,223 -0.43(-4.76%)
Sep 14, 2006 8.991 8.991 8.981 8.981 1,165 -0.08(-0.91%)
Sep 13, 2006 9.063 9.063 9.063 9.063 0 +0.00(+0.00%)
Sep 12, 2006 8.924 9.197 8.903 9.063 3,577 +0.31(+3.53%)
Sep 11, 2006 8.929 8.929 8.542 8.754 15,997 -0.17(-1.96%)
Sep 08, 2006 8.929 8.929 8.929 8.929 0 +0.00(+0.00%)
Sep 07, 2006 8.929 8.929 8.929 8.929 4,857 -0.05(-0.57%)
Sep 06, 2006 8.948 8.986 8.948 8.981 1,700 +0.05(+0.58%)
Sep 05, 2006 9.145 9.145 8.929 8.929 2,691 -0.10(-1.14%)
Sep 01, 2006 9.022 9.084 8.934 9.032 8,518 +0.02(+0.17%)
Aug 31, 2006 8.970 9.145 8.970 9.017 5,440 +0.04(+0.46%)
Aug 30, 2006 8.929 8.976 8.759 8.976 13,669 -0.16(-1.75%)
Aug 29, 2006 9.006 9.135 8.873 9.135 6,660 +0.16(+1.78%)
Aug 28, 2006 8.759 8.976 8.646 8.976 5,201 +0.02(+0.23%)
Aug 25, 2006 8.862 8.996 8.837 8.955 1,943 -0.06(-0.63%)
Aug 24, 2006 8.831 9.012 8.831 9.012 2,720 +0.11(+1.21%)
Aug 23, 2006 8.903 8.903 8.903 8.903 254 -0.01(-0.09%)
Aug 22, 2006 9.037 9.037 8.903 8.911 1,913 -0.14(-1.56%)
Aug 21, 2006 9.053 9.053 8.831 9.053 3,186 -0.08(-0.90%)
Aug 18, 2006 8.826 9.135 8.826 9.135 4,857 +0.14(+1.60%)
Aug 17, 2006 9.012 9.109 8.877 8.991 8,020 -0.27(-2.89%)
Aug 16, 2006 9.135 9.259 9.135 9.259 5,903 +0.25(+2.80%)
Aug 15, 2006 9.022 9.022 9.006 9.006 6,800 -0.15(-1.69%)
Aug 14, 2006 8.903 9.161 8.898 9.161 3,083 +0.10(+1.14%)
Aug 11, 2006 9.006 9.161 8.909 9.058 3,108 +0.08(+0.92%)
Aug 10, 2006 9.130 9.135 8.883 8.976 25,040 -0.06(-0.63%)
Aug 09, 2006 9.006 9.032 8.929 9.032 26,423 +0.05(+0.57%)
Aug 08, 2006 9.037 9.037 8.909 8.981 1,360 -0.09(-1.02%)
Aug 07, 2006 9.135 9.135 8.960 9.073 4,404 +0.00(+0.00%)
Aug 04, 2006 8.749 9.073 8.749 9.073 20,920 +0.29(+3.34%)
Aug 03, 2006 8.698 9.032 8.698 8.780 3,099 +0.07(+0.77%)
Aug 02, 2006 8.764 8.975 8.646 8.713 6,882 -0.36(-3.97%)
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.