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 American Corp (NY: FAF )

53.87 -0.85 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2010 10.66 10.79 10.66 10.70 559,559 +0.00(+0.00%)
Dec 30, 2010 10.70 10.79 10.67 10.70 414,423 -0.02(-0.20%)
Dec 29, 2010 10.72 10.78 10.69 10.72 251,073 -0.01(-0.07%)
Dec 28, 2010 10.82 10.82 10.69 10.72 375,935 -0.06(-0.60%)
Dec 27, 2010 10.75 10.88 10.71 10.79 278,894 +0.01(+0.07%)
Dec 23, 2010 10.86 10.87 10.72 10.78 386,770 -0.08(-0.72%)
Dec 22, 2010 10.77 10.92 10.72 10.86 571,951 +0.09(+0.86%)
Dec 21, 2010 10.77 10.83 10.70 10.77 549,110 +0.05(+0.47%)
Dec 20, 2010 10.73 10.77 10.68 10.72 494,955 -0.01(-0.13%)
Dec 17, 2010 10.73 10.75 10.68 10.73 2,848,094 +0.02(+0.20%)
Dec 16, 2010 10.62 10.82 10.62 10.71 630,952 +0.08(+0.74%)
Dec 15, 2010 10.67 10.85 10.62 10.63 835,123 -0.09(-0.80%)
Dec 14, 2010 10.75 10.83 10.70 10.72 891,425 +0.01(+0.07%)
Dec 13, 2010 10.79 10.82 10.68 10.71 755,492 +0.02(+0.20%)
Dec 10, 2010 10.72 10.81 10.55 10.69 493,006 -0.04(-0.33%)
Dec 09, 2010 10.72 10.77 10.67 10.72 444,025 +0.11(+1.08%)
Dec 08, 2010 10.71 10.85 10.56 10.61 546,809 -0.04(-0.34%)
Dec 07, 2010 10.64 10.71 10.58 10.64 638,592 +0.10(+0.95%)
Dec 06, 2010 10.62 10.72 10.32 10.54 411,353 -0.14(-1.34%)
Dec 03, 2010 10.70 10.74 10.54 10.69 386,827 -0.05(-0.47%)
Dec 02, 2010 10.72 10.77 10.55 10.74 604,323 +0.06(+0.54%)
Dec 01, 2010 10.32 10.72 10.29 10.68 787,400 +0.54(+5.29%)
Nov 30, 2010 10.11 10.25 10.09 10.14 1,105,379 -0.10(-0.98%)
Nov 29, 2010 10.14 10.27 10.02 10.24 378,904 +0.02(+0.21%)
Nov 26, 2010 10.16 10.29 10.15 10.22 228,415 -0.04(-0.35%)
Nov 24, 2010 9.879 10.26 10.26 10.26 636,728 +0.45(+4.60%)
Nov 23, 2010 9.836 9.951 9.671 9.807 519,765 -0.17(-1.72%)
Nov 22, 2010 10.13 10.13 9.850 9.979 714,049 -0.22(-2.18%)
Nov 19, 2010 10.16 10.26 10.09 10.20 693,590 +0.01(+0.14%)
Nov 18, 2010 9.936 10.38 9.893 10.19 821,368 +0.34(+3.49%)
Nov 17, 2010 9.779 9.872 9.736 9.843 341,411 +0.09(+0.95%)
Nov 16, 2010 9.850 9.936 9.707 9.750 664,660 -0.20(-2.01%)
Nov 15, 2010 10.12 10.18 9.929 9.951 570,927 -0.14(-1.42%)
Nov 12, 2010 10.06 10.19 9.999 10.09 269,152 -0.05(-0.49%)
Nov 11, 2010 10.08 10.22 10.07 10.14 358,450 -0.06(-0.56%)
Nov 10, 2010 10.04 10.20 9.850 10.20 1,016,412 +0.19(+1.86%)
Nov 09, 2010 10.26 10.26 9.986 10.02 595,555 -0.26(-2.51%)
Nov 08, 2010 10.39 10.40 10.16 10.27 2,576,602 -0.18(-1.71%)
Nov 05, 2010 10.43 10.53 10.22 10.45 772,215 +0.04(+0.41%)
Nov 04, 2010 10.37 10.44 10.27 10.41 1,124,791 +0.16(+1.54%)
Nov 03, 2010 10.32 10.38 10.07 10.25 515,146 -0.09(-0.83%)
Nov 02, 2010 10.32 10.34 10.16 10.34 647,601 +0.14(+1.40%)
Nov 01, 2010 10.12 10.24 10.05 10.19 816,407 +0.14(+1.42%)
Oct 29, 2010 9.972 10.18 9.972 10.05 1,080,507 +0.09(+0.86%)
Oct 28, 2010 10.25 10.27 9.843 9.965 1,382,880 -0.18(-1.76%)
Oct 27, 2010 10.22 10.23 9.922 10.14 779,694 -0.29(-2.81%)
Oct 25, 2010 10.26 10.57 10.26 10.44 435,997 +0.22(+2.17%)
Oct 22, 2010 10.31 10.34 10.05 10.22 487,480 -0.05(-0.49%)
Oct 21, 2010 10.69 10.69 10.07 10.27 1,186,380 -0.45(-4.21%)
Oct 20, 2010 10.40 10.82 10.40 10.72 700,506 +0.34(+3.31%)
Oct 19, 2010 10.37 10.67 10.27 10.37 504,575 -0.17(-1.63%)
Oct 18, 2010 10.32 10.56 10.21 10.54 657,419 +0.19(+1.87%)
Oct 15, 2010 10.56 10.79 10.30 10.35 989,173 -0.11(-1.03%)
Oct 14, 2010 10.63 10.80 10.36 10.46 585,384 -0.21(-2.01%)
Oct 13, 2010 10.44 10.82 10.42 10.67 703,494 +0.26(+2.47%)
Oct 12, 2010 10.22 10.46 10.17 10.42 559,521 +0.24(+2.39%)
Oct 11, 2010 10.09 10.27 9.993 10.17 435,405 +0.06(+0.64%)
Oct 08, 2010 10.11 10.15 9.986 10.11 881,238 -0.04(-0.35%)
Oct 07, 2010 10.21 10.40 10.10 10.14 2,873 +0.01(+0.14%)
Oct 06, 2010 9.958 10.17 9.936 10.13 1,103,380 +0.18(+1.80%)
Oct 05, 2010 10.13 10.13 9.943 9.951 1,472,986 -0.04(-0.36%)
Oct 04, 2010 10.30 10.46 9.972 9.986 1,164,940 -0.38(-3.66%)
Oct 01, 2010 10.37 10.83 9.993 10.37 1,114,830 -0.33(-3.10%)
Sep 30, 2010 10.70 11.06 10.64 10.70 30,790 +0.12(+1.10%)
Sep 29, 2010 10.78 10.85 10.44 10.58 583,154 -0.21(-1.99%)
Sep 28, 2010 10.80 10.86 10.35 10.80 29,213 +0.23(+2.17%)
Sep 27, 2010 10.60 10.76 10.51 10.57 442,113 -0.06(-0.61%)
Sep 24, 2010 10.51 10.67 10.43 10.63 612,594 +0.29(+2.77%)
Sep 23, 2010 10.37 10.57 10.30 10.34 5,616 -0.13(-1.23%)
Sep 22, 2010 10.37 10.58 10.25 10.47 364,461 +0.04(+0.41%)
Sep 21, 2010 10.57 10.62 10.36 10.43 603,805 -0.13(-1.22%)
Sep 20, 2010 10.33 10.58 10.11 10.56 850,015 +0.23(+2.22%)
Sep 17, 2010 10.33 10.74 10.27 10.33 945,142 -0.45(-4.18%)
Sep 15, 2010 10.59 10.79 10.43 10.78 826,796 +0.19(+1.76%)
Sep 14, 2010 10.76 10.83 10.53 10.59 1,327,998 -0.14(-1.33%)
Sep 13, 2010 10.49 10.77 10.47 10.74 1,128,729 +0.38(+3.66%)
Sep 10, 2010 10.47 10.67 10.24 10.36 730,834 -0.11(-1.03%)
Sep 09, 2010 10.64 10.79 10.42 10.47 651,951 -0.06(-0.61%)
Sep 08, 2010 10.49 10.60 10.42 10.53 853,740 +0.01(+0.07%)
Sep 07, 2010 11.10 11.10 10.49 10.52 4,572 -0.60(-5.41%)
Sep 03, 2010 11.39 11.42 11.05 11.12 1,034,129 -0.09(-0.77%)
Sep 02, 2010 11.17 11.38 11.03 11.21 2,274 +0.08(+0.71%)
Sep 01, 2010 10.75 11.16 10.63 11.13 1,026,817 +0.54(+5.14%)
Aug 31, 2010 10.59 10.71 10.32 10.59 4,330 +0.13(+1.20%)
Aug 30, 2010 10.26 10.59 10.24 10.46 561,177 +0.13(+1.28%)
Aug 27, 2010 10.33 10.34 9.779 10.33 794,230 +0.55(+5.64%)
Aug 26, 2010 10.25 10.25 9.772 9.779 3,201 -0.39(-3.80%)
Aug 25, 2010 9.657 10.20 9.439 10.17 3,170 +0.36(+3.65%)
Aug 24, 2010 9.800 10.03 9.707 9.807 12,882 -0.14(-1.37%)
Aug 23, 2010 10.06 10.27 9.929 9.943 460,594 -0.11(-1.07%)
Aug 20, 2010 9.972 10.10 9.793 10.05 912,584 +0.06(+0.57%)
Aug 19, 2010 10.09 10.13 9.886 9.993 4,794 -0.14(-1.41%)
Aug 18, 2010 10.17 10.19 10.00 10.14 49,499 -0.02(-0.21%)
Aug 17, 2010 10.14 10.29 10.09 10.16 7,645 +0.11(+1.14%)
Aug 16, 2010 9.636 10.07 9.564 10.04 745,821 +0.33(+3.39%)
Aug 13, 2010 9.714 9.908 9.571 9.714 558,773 -0.02(-0.22%)
Aug 12, 2010 9.564 9.807 9.500 9.736 1,913 -0.03(-0.29%)
Aug 11, 2010 10.07 10.07 9.543 9.764 1,091,354 -0.57(-5.48%)
Aug 10, 2010 10.69 10.69 10.24 10.33 5,920 -0.47(-4.31%)
Aug 09, 2010 10.67 10.85 10.65 10.80 1,042,606 +0.16(+1.55%)
Aug 06, 2010 10.63 10.73 10.39 10.63 677,542 +0.01(+0.13%)
Aug 05, 2010 10.59 10.72 10.52 10.62 758,779 -0.08(-0.74%)
Aug 04, 2010 10.74 10.77 10.66 10.70 845,790 +0.04(+0.33%)
Aug 03, 2010 10.74 10.79 10.63 10.66 961,624 +0.01(+0.07%)
Aug 02, 2010 10.83 10.83 10.52 10.65 893,253 +0.09(+0.88%)
Jul 30, 2010 10.56 10.85 10.27 10.56 575,218 -0.05(-0.47%)
Jul 29, 2010 10.67 10.74 10.56 10.61 877,343 +0.00(+0.00%)
Jul 28, 2010 10.61 10.74 10.56 10.61 5,143 -0.09(-0.80%)
Jul 27, 2010 10.71 10.82 10.64 10.70 645,702 +0.04(+0.33%)
Jul 26, 2010 10.59 10.74 10.52 10.66 857,339 +0.07(+0.68%)
Jul 23, 2010 10.39 10.64 10.23 10.59 893,799 +0.19(+1.79%)
Jul 22, 2010 9.872 10.43 9.865 10.40 1,561,975 +0.68(+7.00%)
Jul 21, 2010 9.815 10.04 9.421 9.721 1,281,220 -0.01(-0.07%)
Jul 20, 2010 9.235 9.729 8.884 9.729 1,681,355 +0.40(+4.30%)
Jul 19, 2010 9.163 9.349 8.848 9.328 1,067,173 +0.15(+1.64%)
Jul 16, 2010 9.177 9.636 9.134 9.177 1,367,420 -0.49(-5.04%)
Jul 15, 2010 9.857 9.857 9.127 9.664 1,249,203 -0.08(-0.81%)
Jul 14, 2010 10.14 10.14 9.578 9.743 1,287,373 -0.45(-4.42%)
Jul 13, 2010 10.19 10.27 9.958 10.19 12,572 +0.29(+2.89%)
Jul 12, 2010 9.865 9.922 9.736 9.908 505,495 -0.03(-0.29%)
Jul 09, 2010 9.936 9.951 9.628 9.936 603,284 +0.21(+2.21%)
Jul 08, 2010 9.721 9.900 9.550 9.721 3,820 +0.01(+0.07%)
Jul 07, 2010 9.392 9.736 9.392 9.714 1,299,503 +0.37(+3.91%)
Jul 06, 2010 9.349 9.657 9.292 9.349 9,952 +0.06(+0.62%)
Jul 02, 2010 9.292 9.406 8.877 9.292 1,364,945 +0.24(+2.61%)
Jul 01, 2010 9.041 9.092 8.519 9.056 1,406,722 -0.02(-0.24%)
Jun 30, 2010 9.077 9.406 9.027 9.077 10,085 +0.00(+0.00%)
Jun 29, 2010 9.535 9.535 9.041 9.077 1,396,109 -0.71(-7.24%)
Jun 25, 2010 9.786 9.815 9.313 9.786 12,222,680 +0.29(+3.09%)
Jun 24, 2010 9.449 9.621 9.364 9.492 1,542,855 -0.09(-0.97%)
Jun 23, 2010 9.399 9.736 9.206 9.585 1,635,345 -0.03(-0.30%)
Jun 22, 2010 9.449 9.750 9.285 9.614 1,222,167 +0.10(+1.05%)
Jun 21, 2010 9.736 9.750 9.507 9.514 1,471,668 -0.14(-1.41%)
Jun 18, 2010 9.650 9.807 9.550 9.650 2,196,395 -0.01(-0.07%)
Jun 17, 2010 9.729 9.729 9.500 9.657 946,353 +0.05(+0.52%)
Jun 16, 2010 9.335 9.671 9.142 9.607 1,742,515 +0.15(+1.59%)
Jun 15, 2010 9.535 9.736 9.399 9.457 1,818,625 -0.09(-0.90%)
Jun 14, 2010 9.543 9.793 9.421 9.543 2,221,515 +0.16(+1.68%)
Jun 11, 2010 8.784 9.485 8.698 9.385 2,437,801 +0.57(+6.50%)
Jun 10, 2010 9.235 9.378 8.612 8.812 4,673,334 -0.49(-5.23%)
Jun 09, 2010 9.736 9.772 9.263 9.299 2,449,387 -0.37(-3.85%)
Jun 08, 2010 9.736 9.843 9.485 9.671 2,463,389 -0.04(-0.44%)
Jun 07, 2010 9.879 9.979 9.650 9.714 1,590,454 -0.11(-1.17%)
Jun 04, 2010 9.829 9.936 9.457 9.829 2,299,313 -0.07(-0.72%)
Jun 03, 2010 10.39 10.48 9.865 9.900 2,706,699 -0.47(-4.49%)
Jun 02, 2010 10.77 11.27 9.908 10.37 4,881,387 +0.27(+2.69%)
Jun 01, 2010 10.17 10.24 9.127 10.09 727,090 -0.25(-2.42%)
May 28, 2010 10.34 10.34 10.34 10.34 698 +0.18(+1.76%)
May 27, 2010 10.09 10.27 10.02 10.17 8,800 +0.25(+2.53%)
May 26, 2010 9.843 9.915 9.736 9.915 7,682 -0.11(-1.07%)
May 25, 2010 10.59 10.59 10.02 10.02 5,447 -0.75(-6.98%)
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.