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 (%)
Nov 30, 2022 29.50 29.68 29.50 29.68 503 -0.03(-0.10%)
Nov 22, 2022 29.71 0 -0.03(-0.10%)
Nov 21, 2022 29.15 29.74 29.15 29.74 575 -0.06(-0.20%)
Nov 16, 2022 29.80 0 -0.19(-0.63%)
Nov 11, 2022 29.99 59 +0.24(+0.81%)
Nov 07, 2022 29.75 0 -0.25(-0.83%)
Nov 03, 2022 30.00 30 -0.27(-0.89%)
Oct 31, 2022 30.27 0 +0.02(+0.07%)
Oct 28, 2022 29.31 30.25 29.31 30.25 912 -0.08(-0.26%)
Oct 27, 2022 29.27 30.33 29.15 30.33 500 -0.10(-0.33%)
Oct 19, 2022 30.43 1 -0.07(-0.23%)
Oct 14, 2022 30.50 0 -0.20(-0.65%)
Oct 07, 2022 30.70 0 +0.00(+0.00%)
Oct 05, 2022 30.70 0 -0.55(-1.76%)
Sep 23, 2022 31.25 0 +0.25(+0.81%)
Sep 22, 2022 30.75 31.00 30.75 31.00 3,225 +0.00(+0.00%)
Sep 21, 2022 30.96 31.00 30.50 31.00 1,270 +0.00(+0.00%)
Sep 20, 2022 31.00 31.00 31.00 31.00 110 -0.50(-1.59%)
Sep 19, 2022 31.50 31.50 31.50 31.50 200 +0.00(+0.00%)
Sep 13, 2022 31.50 10 -0.10(-0.32%)
Sep 09, 2022 31.60 0 -0.10(-0.32%)
Sep 07, 2022 31.70 0 +0.30(+0.96%)
Sep 06, 2022 31.40 31.40 30.75 31.40 2,300 -0.10(-0.32%)
Sep 02, 2022 30.75 31.50 30.75 31.50 233 +0.75(+2.44%)
Sep 01, 2022 31.00 31.75 30.75 30.75 3,200 +0.03(+0.10%)
Aug 31, 2022 30.00 31.50 30.00 30.72 17,632 +0.82(+2.74%)
Aug 30, 2022 29.58 29.90 29.00 29.90 8,273 +0.30(+1.01%)
Aug 29, 2022 28.76 29.60 28.75 29.60 336 -0.01(-0.03%)
Aug 26, 2022 28.78 29.61 28.75 29.61 5,897 -0.03(-0.10%)
Aug 24, 2022 29.64 50 +0.64(+2.21%)
Aug 23, 2022 29.27 29.65 29.00 29.00 28,399 -0.65(-2.19%)
Aug 17, 2022 29.65 0 +0.00(+0.00%)
Aug 16, 2022 29.80 29.80 29.61 29.65 4,649 -0.15(-0.50%)
Aug 15, 2022 29.40 29.80 29.40 29.80 1,519 +0.01(+0.03%)
Aug 11, 2022 29.79 6 +0.04(+0.13%)
Aug 09, 2022 29.75 0 -0.15(-0.50%)
Aug 04, 2022 29.90 0 -0.10(-0.33%)
Aug 03, 2022 29.70 30.00 29.70 30.00 890 +0.00(+0.00%)
Aug 02, 2022 29.79 30.00 29.68 30.00 2,430 +0.01(+0.03%)
Aug 01, 2022 29.52 30.00 29.40 29.99 4,940 -0.01(-0.03%)
Jul 29, 2022 30.00 30.00 30.00 30.00 5,500 +0.32(+1.08%)
Jul 28, 2022 29.27 29.87 29.22 29.68 697 -0.21(-0.70%)
Jul 27, 2022 29.42 29.98 29.22 29.89 3,100 -0.40(-1.32%)
Jul 21, 2022 30.29 0 +0.00(+0.00%)
Jul 19, 2022 30.29 0 +0.02(+0.07%)
Jul 18, 2022 29.32 30.27 29.32 30.27 300 -0.07(-0.23%)
Jul 13, 2022 30.34 0 +0.59(+1.98%)
Jul 11, 2022 29.75 0 -0.21(-0.70%)
Jul 08, 2022 29.46 29.96 29.46 29.96 450 -0.40(-1.32%)
Jun 30, 2022 30.36 0 -0.04(-0.13%)
Jun 23, 2022 30.40 0 -0.60(-1.94%)
Jun 21, 2022 31.00 0 -0.40(-1.27%)
Jun 10, 2022 31.40 0 -0.09(-0.29%)
Jun 03, 2022 31.49 0 -0.01(-0.03%)
Jun 02, 2022 30.67 31.50 30.67 31.50 326 +0.00(+0.00%)
Jun 01, 2022 31.10 31.50 31.05 31.50 850 -0.15(-0.47%)
May 31, 2022 31.25 31.85 31.10 31.65 4,103 -0.32(-1.00%)
May 20, 2022 31.97 0 -0.03(-0.09%)
May 18, 2022 32.00 5 -0.40(-1.23%)
May 13, 2022 32.40 1 -0.35(-1.07%)
May 10, 2022 32.75 24 +0.00(+0.00%)
May 09, 2022 32.50 32.75 32.50 32.75 200 -0.24(-0.73%)
May 05, 2022 33.00 33.00 33.00 32.99 150 -0.01(-0.03%)
May 04, 2022 33.00 33.00 32.50 33.00 3,370 -0.25(-0.75%)
May 03, 2022 33.25 33.25 33.00 33.25 351 -0.25(-0.75%)
Apr 27, 2022 33.50 11 -0.15(-0.45%)
Apr 26, 2022 33.40 33.65 33.12 33.65 802 +0.00(+0.00%)
Apr 21, 2022 33.65 0 -0.30(-0.88%)
Apr 08, 2022 33.95 0 -0.05(-0.15%)
Apr 06, 2022 34.00 40 +0.00(+0.00%)
Apr 05, 2022 34.00 34.00 34.00 34.00 15,041 +0.00(+0.00%)
Apr 04, 2022 34.00 34.00 34.00 34.00 164 +0.00(+0.00%)
Mar 28, 2022 34.00 13 +0.00(+0.00%)
Mar 23, 2022 34.00 0 -0.10(-0.29%)
Mar 18, 2022 34.10 0 -0.07(-0.20%)
Mar 16, 2022 34.17 0 -0.02(-0.06%)
Mar 14, 2022 34.19 11 +0.00(+0.00%)
Mar 11, 2022 34.05 34.19 34.00 34.19 2,110 +0.05(+0.15%)
Mar 09, 2022 34.14 0 +0.15(+0.44%)
Mar 08, 2022 33.77 33.99 33.05 33.99 4,224 -0.25(-0.73%)
Mar 07, 2022 34.24 34.24 34.24 34.24 100 +0.00(+0.00%)
Mar 02, 2022 34.24 0 +0.04(+0.12%)
Mar 01, 2022 34.20 34.20 34.15 34.20 35,100 -0.04(-0.12%)
Feb 25, 2022 34.24 50 +0.00(+0.00%)
Feb 24, 2022 34.05 34.25 33.76 34.24 1,550 +0.04(+0.12%)
Feb 23, 2022 34.20 34.20 34.20 34.20 37,030 +0.00(+0.00%)
Feb 22, 2022 34.20 34.20 34.20 34.20 750 +0.00(+0.00%)
Feb 18, 2022 34.20 0 +0.00(+0.00%)
Feb 14, 2022 34.20 1 +0.10(+0.29%)
Feb 11, 2022 34.01 34.20 34.01 34.10 8,822 +0.04(+0.12%)
Feb 10, 2022 34.06 34.20 34.06 34.06 11,030 -0.01(-0.03%)
Feb 09, 2022 34.25 34.25 34.06 34.07 11,549 -0.18(-0.53%)
Feb 08, 2022 34.25 34.25 34.25 34.25 100 -0.25(-0.72%)
Feb 03, 2022 34.50 0 +0.00(+0.00%)
Jan 31, 2022 34.50 0 +0.25(+0.73%)
Jan 28, 2022 34.00 34.25 34.00 34.25 13,181 +0.25(+0.74%)
Jan 26, 2022 34.00 0 +0.00(+0.00%)
Jan 24, 2022 34.00 25 -0.25(-0.73%)
Jan 21, 2022 34.25 34.25 34.25 34.25 100 +0.00(+0.00%)
Jan 19, 2022 34.25 0 -0.40(-1.15%)
Jan 18, 2022 33.94 34.65 33.33 34.65 2,800 +0.75(+2.21%)
Jan 14, 2022 33.90 0 +0.80(+2.42%)
Jan 13, 2022 32.87 33.10 32.87 33.10 1,654 +0.11(+0.33%)
Jan 12, 2022 32.99 32.99 32.86 32.99 335 +0.00(+0.00%)
Jan 11, 2022 32.87 32.99 32.85 32.99 6,236 +0.00(+0.00%)
Jan 10, 2022 32.88 32.99 32.88 32.99 1,214 +0.09(+0.27%)
Jan 07, 2022 32.90 32.95 32.88 32.90 16,284 +0.00(+0.00%)
Jan 06, 2022 32.90 32.90 32.90 32.90 500 +0.00(+0.00%)
Jan 04, 2022 32.90 32.90 32.90 0 +0.00(+0.00%)
Dec 30, 2021 32.90 32.90 32.90 0 +0.00(+0.00%)
Dec 28, 2021 32.90 32.90 32.90 0 +0.00(+0.00%)
Dec 21, 2021 32.90 32.90 32.90 0 +0.15(+0.46%)
Dec 17, 2021 32.75 32.75 32.75 0 +0.00(+0.00%)
Dec 14, 2021 32.75 32.75 32.75 0 -0.05(-0.15%)
Dec 13, 2021 32.80 32.80 32.80 32.80 200 +0.10(+0.31%)
Dec 10, 2021 32.70 32.70 32.70 32.70 6,132 +0.00(+0.00%)
Dec 08, 2021 32.70 32.70 32.70 0 +0.01(+0.03%)
Dec 06, 2021 32.69 32.69 32.69 0 +0.01(+0.03%)
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.