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 United Corp (NQ: FUNC )

19.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 28, 2014 7.129 7.137 7.087 7.129 1,451 +0.05(+0.70%)
Nov 26, 2014 7.071 7.079 7.079 7.079 1,692 -0.02(-0.35%)
Nov 25, 2014 7.087 7.104 7.044 7.104 7,517 +0.02(+0.23%)
Nov 24, 2014 7.071 7.104 7.038 7.087 7,018 +0.05(+0.70%)
Nov 21, 2014 7.087 7.104 7.038 7.038 9,107 -0.03(-0.47%)
Nov 20, 2014 7.071 7.071 7.005 7.071 9,544 +0.02(+0.23%)
Nov 19, 2014 6.988 7.071 6.988 7.054 18,473 -0.02(-0.34%)
Nov 18, 2014 7.021 7.087 6.987 7.078 13,224 +0.05(+0.75%)
Nov 17, 2014 6.848 7.030 6.848 7.025 19,784 +0.16(+2.35%)
Nov 14, 2014 6.872 6.906 6.864 6.864 9,980 +0.00(+0.00%)
Nov 13, 2014 6.922 6.922 6.864 6.864 7,212 -0.04(-0.60%)
Nov 12, 2014 6.906 6.906 6.881 6.906 10,677 +0.00(+0.00%)
Nov 11, 2014 6.906 6.906 6.872 6.906 2,935 +0.00(+0.00%)
Nov 10, 2014 6.906 6.922 6.906 6.906 2,744 +0.02(+0.36%)
Nov 07, 2014 6.906 6.930 6.864 6.881 7,582 -0.02(-0.36%)
Nov 06, 2014 6.980 6.980 6.906 6.906 9,276 -0.08(-1.18%)
Nov 05, 2014 7.046 7.047 6.939 6.988 33,240 -0.06(-0.82%)
Nov 04, 2014 7.236 7.245 7.030 7.046 15,707 -0.13(-1.84%)
Nov 03, 2014 7.071 7.278 7.071 7.178 13,460 +0.11(+1.56%)
Oct 31, 2014 7.071 7.071 7.038 7.068 4,750 -0.00(-0.04%)
Oct 30, 2014 7.013 7.071 7.013 7.071 1,753 +0.04(+0.59%)
Oct 29, 2014 7.013 7.030 7.006 7.030 3,558 +0.04(+0.59%)
Oct 28, 2014 7.030 7.030 6.988 6.988 2,748 +0.04(+0.59%)
Oct 27, 2014 6.963 6.963 6.947 6.947 5,157 -0.02(-0.24%)
Oct 24, 2014 6.955 6.963 6.848 6.963 6,224 +0.05(+0.72%)
Oct 23, 2014 6.955 6.955 6.881 6.914 1,249 +0.09(+1.33%)
Oct 22, 2014 6.823 6.823 6.823 6.823 1,274 -0.05(-0.72%)
Oct 21, 2014 6.872 6.881 6.864 6.872 2,483 -0.01(-0.13%)
Oct 20, 2014 6.955 6.955 6.881 6.881 1,209 -0.06(-0.81%)
Oct 17, 2014 6.823 6.947 6.848 6.938 3,009 +0.09(+1.32%)
Oct 16, 2014 6.823 6.823 6.823 6.848 2,812 -0.04(-0.60%)
Oct 15, 2014 6.864 6.955 6.864 6.889 7,783 -0.07(-1.07%)
Oct 14, 2014 6.815 6.963 6.815 6.963 7,019 +0.20(+2.93%)
Oct 13, 2014 6.815 6.815 6.703 6.765 4,715 -0.02(-0.37%)
Oct 10, 2014 6.815 6.815 6.781 6.790 2,084 +0.06(+0.86%)
Oct 09, 2014 6.765 6.765 6.715 6.732 3,627 +0.03(+0.49%)
Oct 08, 2014 6.691 6.715 6.640 6.699 3,868 +0.04(+0.62%)
Oct 07, 2014 6.649 6.691 6.631 6.657 3,621 -0.02(-0.37%)
Oct 06, 2014 6.682 6.691 6.616 6.682 4,605 +0.05(+0.75%)
Oct 03, 2014 6.649 6.657 6.616 6.633 3,379 +0.02(+0.38%)
Oct 02, 2014 6.621 6.633 6.566 6.608 5,640 +0.05(+0.76%)
Oct 01, 2014 6.773 6.773 6.558 6.558 17,097 +0.00(+0.00%)
Sep 30, 2014 6.558 6.575 6.550 6.558 4,199 +0.01(+0.13%)
Sep 29, 2014 6.616 6.781 6.550 6.550 4,494 -0.02(-0.38%)
Sep 26, 2014 6.823 6.823 6.310 6.575 15,231 -0.17(-2.45%)
Sep 25, 2014 6.823 6.848 6.740 6.740 11,921 -0.13(-1.93%)
Sep 24, 2014 6.864 6.881 6.823 6.872 1,330 -0.08(-1.19%)
Sep 23, 2014 6.824 6.955 6.824 6.955 1,081 +0.11(+1.57%)
Sep 22, 2014 6.980 6.980 6.823 6.848 7,502 -0.22(-3.04%)
Sep 19, 2014 6.914 6.930 6.864 7.063 13,002 +0.12(+1.79%)
Sep 18, 2014 7.030 7.030 6.930 6.939 9,851 -0.09(-1.29%)
Sep 17, 2014 6.988 7.030 6.980 7.030 7,524 +0.07(+1.07%)
Sep 16, 2014 6.963 7.021 6.922 6.955 4,580 -0.01(-0.12%)
Sep 15, 2014 6.997 7.104 6.949 6.963 2,864 -0.01(-0.12%)
Sep 12, 2014 7.021 7.030 7.021 6.972 3,895 +0.06(+0.84%)
Sep 11, 2014 7.021 7.021 6.914 6.914 3,714 -0.08(-1.18%)
Sep 10, 2014 6.914 7.020 6.914 6.997 3,557 +0.08(+1.20%)
Sep 09, 2014 6.947 6.947 6.889 6.914 883 -0.07(-1.07%)
Sep 08, 2014 6.947 6.988 6.947 6.988 4,568 +0.00(+0.00%)
Sep 05, 2014 7.170 7.253 6.947 6.988 2,195 +0.00(+0.00%)
Sep 04, 2014 6.947 7.054 6.947 6.988 11,074 +0.00(+0.00%)
Sep 03, 2014 7.079 7.079 6.947 6.988 17,552 -0.04(-0.59%)
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.