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 )

28.05 UNCHANGED
Streaming Delayed Price Updated: 3:59 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, 2014 21.00 21.00 21.00 0 +0.40(+1.94%)
Dec 30, 2014 20.49 20.60 20.45 20.60 13,780 +0.11(+0.54%)
Dec 26, 2014 20.49 20.49 20.49 0 +0.00(+0.00%)
Dec 23, 2014 20.49 20.49 20.49 0 -0.01(-0.05%)
Dec 16, 2014 20.50 20.50 20.50 0 +0.10(+0.49%)
Dec 15, 2014 20.40 20.40 20.40 20.40 750 -0.10(-0.49%)
Dec 09, 2014 20.50 20.50 20.50 0 +0.00(+0.00%)
Dec 01, 2014 20.50 20.50 20.50 0 +0.00(+0.00%)
Nov 25, 2014 20.50 20.50 20.50 0 +0.10(+0.49%)
Nov 21, 2014 20.40 20.40 20.40 1 +0.00(+0.00%)
Nov 19, 2014 20.40 20.40 20.40 0 -0.10(-0.49%)
Nov 14, 2014 20.50 20.50 20.50 51 +0.00(+0.00%)
Nov 13, 2014 20.50 20.50 20.50 20.50 1,748 +0.15(+0.74%)
Nov 12, 2014 20.30 20.40 20.30 20.35 1,229 -0.10(-0.49%)
Nov 11, 2014 20.19 20.49 20.19 20.45 7,352 +0.45(+2.25%)
Nov 10, 2014 20.00 20.00 20.00 20.00 1,200 +0.00(+0.00%)
Nov 06, 2014 20.00 20.00 20.00 25 -0.10(-0.50%)
Nov 04, 2014 20.10 20.10 20.10 0 +0.10(+0.50%)
Oct 30, 2014 20.00 20.00 20.00 0 +0.00(+0.00%)
Oct 29, 2014 19.97 20.25 19.76 20.00 1,450 +0.38(+1.94%)
Oct 27, 2014 19.62 19.62 19.62 0 +0.27(+1.40%)
Oct 24, 2014 19.35 19.35 19.35 19.35 200 +0.10(+0.52%)
Oct 22, 2014 19.25 19.25 19.25 19.25 416 +0.00(+0.00%)
Oct 17, 2014 19.25 19.25 19.25 19.25 200 +0.00(+0.00%)
Oct 16, 2014 19.25 19.25 19.25 19.25 290 +0.00(+0.00%)
Oct 15, 2014 19.25 1,000 +0.04(+0.21%)
Oct 10, 2014 19.21 19.21 19.21 0 -0.04(-0.21%)
Oct 09, 2014 19.25 19.25 19.25 19.25 1,000 +0.03(+0.16%)
Oct 07, 2014 19.22 19.22 19.22 0 +0.02(+0.10%)
Sep 30, 2014 19.20 19.20 19.20 0 +0.00(+0.00%)
Sep 26, 2014 19.20 19.20 19.20 5 -0.20(-1.03%)
Sep 24, 2014 19.40 19.40 19.40 0 +0.00(+0.00%)
Sep 18, 2014 19.40 19.40 19.40 0 +0.00(+0.00%)
Sep 17, 2014 19.20 19.40 19.20 19.40 2,689 +0.25(+1.31%)
Sep 16, 2014 19.15 19.15 19.15 19.15 1,908 -0.05(-0.26%)
Sep 10, 2014 19.20 19.20 19.20 0 +0.05(+0.26%)
Sep 09, 2014 19.15 19.15 19.15 19.15 5,000 -0.05(-0.26%)
Sep 05, 2014 19.20 19.20 19.20 0 -0.05(-0.26%)
Aug 29, 2014 19.25 19.25 19.25 0 +0.00(+0.00%)
Aug 27, 2014 19.25 19.25 19.25 0 +0.00(+0.00%)
Aug 22, 2014 19.25 19.25 19.25 0 +0.10(+0.52%)
Aug 21, 2014 19.10 19.15 19.10 19.15 10,300 +0.20(+1.06%)
Aug 19, 2014 18.95 18.95 18.95 0 -0.05(-0.26%)
Aug 18, 2014 19.00 19.00 19.00 19.00 196 +0.00(+0.00%)
Aug 15, 2014 19.00 19.05 19.00 4,601 +0.00(+0.00%)
Aug 11, 2014 19.00 19.00 19.00 12 -0.05(-0.26%)
Aug 06, 2014 19.05 19.05 19.05 0 -0.05(-0.26%)
Jul 29, 2014 19.10 19.10 19.10 40 +0.00(+0.00%)
Jul 22, 2014 19.10 19.10 19.10 0 +0.05(+0.26%)
Jul 21, 2014 19.05 19.05 19.05 19.05 100 +0.05(+0.26%)
Jul 17, 2014 19.00 19.00 19.00 0 +0.00(+0.00%)
Jul 16, 2014 18.75 19.00 18.75 19.00 800 +0.25(+1.33%)
Jul 15, 2014 18.75 18.75 18.75 18.75 100 +0.00(+0.00%)
Jul 14, 2014 18.75 18.75 18.75 18.75 3,700 +0.35(+1.90%)
Jul 09, 2014 18.40 18.40 18.40 0 +0.00(+0.00%)
Jul 08, 2014 18.40 18.40 18.40 18.40 458 -0.10(-0.54%)
Jul 03, 2014 18.50 18.50 18.50 0 +0.00(+0.00%)
Jul 01, 2014 18.50 18.50 18.50 0 +0.20(+1.09%)
Jun 27, 2014 18.30 18.30 18.30 0 -0.03(-0.16%)
Jun 19, 2014 18.33 18.33 18.33 0 +0.08(+0.44%)
Jun 17, 2014 18.25 18.25 18.25 0 +0.00(+0.00%)
Jun 11, 2014 18.25 18.25 18.25 0 +0.05(+0.27%)
Jun 10, 2014 18.20 18.20 18.20 18.20 540 -0.05(-0.27%)
Jun 06, 2014 18.25 18.25 18.25 18.25 11,600 +0.05(+0.27%)
Jun 05, 2014 18.25 18.25 18.20 18.20 740 +0.00(+0.00%)
Jun 03, 2014 18.20 18.20 18.20 18.20 0 -0.10(-0.55%)
May 29, 2014 18.30 18.30 18.30 18.30 0 -0.05(-0.27%)
May 23, 2014 18.35 18.35 18.35 0 -0.05(-0.27%)
May 21, 2014 18.40 18.40 18.40 18.40 0 -0.15(-0.81%)
May 20, 2014 18.95 19.05 18.50 18.55 4,700 -0.29(-1.54%)
May 19, 2014 18.84 18.84 18.84 18.84 100 +0.19(+1.02%)
May 15, 2014 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
May 14, 2014 18.25 18.65 18.25 18.65 667 +0.50(+2.75%)
May 07, 2014 18.15 18.15 18.15 0 +0.00(+0.00%)
May 05, 2014 18.15 18.15 18.15 0 +0.20(+1.11%)
May 01, 2014 17.95 17.95 17.95 17.95 0 -0.10(-0.55%)
Apr 30, 2014 18.05 18.05 18.05 18.05 6,410 -0.45(-2.43%)
Apr 23, 2014 18.50 18.50 18.50 0 +0.50(+2.78%)
Apr 16, 2014 18.00 18.00 18.00 0 +0.05(+0.28%)
Apr 15, 2014 17.40 18.00 17.40 17.95 5,218 +0.05(+0.28%)
Apr 14, 2014 17.90 17.90 17.90 17.90 350 -0.15(-0.83%)
Apr 10, 2014 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
Apr 09, 2014 18.25 18.25 18.05 18.05 2,110 -0.20(-1.10%)
Apr 08, 2014 18.25 18.25 18.25 18.25 300 +0.00(+0.00%)
Apr 07, 2014 18.66 18.66 18.25 18.25 3,600 -0.60(-3.18%)
Apr 03, 2014 18.85 18.85 18.85 0 +0.00(+0.00%)
Apr 02, 2014 18.92 18.92 18.85 18.85 8,400 -0.15(-0.79%)
Apr 01, 2014 19.09 19.09 19.00 19.00 864 -0.09(-0.47%)
Mar 31, 2014 19.09 19.09 19.09 19.09 250 -0.01(-0.05%)
Mar 28, 2014 19.10 19.10 19.10 19.10 0 -0.05(-0.26%)
Mar 27, 2014 19.15 19.20 19.15 19.15 5,200 -0.05(-0.26%)
Mar 26, 2014 19.20 19.20 19.20 19.20 200 +0.05(+0.26%)
Mar 25, 2014 19.15 19.15 19.15 19.15 400 +0.00(+0.00%)
Mar 24, 2014 19.15 19.15 19.15 19.15 200 -0.05(-0.26%)
Mar 20, 2014 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Mar 19, 2014 19.05 19.32 19.05 19.20 6,675 +0.13(+0.68%)
Mar 18, 2014 19.00 19.07 19.00 19.07 2,050 +0.02(+0.10%)
Mar 14, 2014 19.05 19.05 19.05 0 +0.05(+0.26%)
Mar 06, 2014 19.00 19.00 19.00 0 +0.00(+0.00%)
Mar 05, 2014 19.05 19.05 19.00 19.00 1,100 -0.15(-0.78%)
Mar 03, 2014 19.15 19.15 19.15 0 +0.15(+0.79%)
Feb 27, 2014 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Feb 26, 2014 19.00 19.05 19.00 19.00 3,400 +0.00(+0.00%)
Feb 25, 2014 18.96 19.00 18.96 19.00 1,164 +0.00(+0.00%)
Feb 21, 2014 19.00 19.00 19.00 0 +0.00(+0.00%)
Feb 20, 2014 18.85 19.00 18.85 19.00 700 +0.00(+0.00%)
Feb 18, 2014 19.00 19.00 19.00 20 +0.00(+0.00%)
Feb 13, 2014 19.00 19.00 19.00 0 -0.10(-0.52%)
Feb 12, 2014 19.10 19.10 19.10 19.10 101 -0.40(-2.05%)
Feb 07, 2014 19.50 19.50 19.50 20 +0.25(+1.30%)
Feb 06, 2014 19.25 19.25 19.25 19.25 1,525 +0.35(+1.85%)
Feb 05, 2014 18.90 18.90 18.90 18.90 250 +0.00(+0.00%)
Feb 04, 2014 18.90 18.90 18.90 18.90 200 -0.35(-1.82%)
Jan 31, 2014 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Jan 30, 2014 19.25 19.25 19.25 19.25 782 +0.00(+0.00%)
Jan 29, 2014 19.25 19.25 19.25 19.25 4,044 +0.25(+1.32%)
Jan 28, 2014 19.00 19.00 19.00 19.00 300 -0.40(-2.06%)
Jan 27, 2014 19.40 19.40 19.40 19.40 100 +0.40(+2.11%)
Jan 23, 2014 19.00 19.00 19.00 6 +0.05(+0.26%)
Jan 22, 2014 18.95 18.95 18.95 18.95 500 +0.00(+0.00%)
Jan 21, 2014 19.00 19.00 18.95 18.95 3,131 +0.25(+1.34%)
Jan 17, 2014 18.70 18.70 18.70 0 -0.05(-0.27%)
Jan 15, 2014 18.75 18.75 18.75 18.75 0 +0.05(+0.27%)
Jan 14, 2014 18.70 18.70 18.70 18.70 300 -0.05(-0.27%)
Jan 07, 2014 18.75 18.75 18.75 0 +0.15(+0.81%)
Jan 06, 2014 18.70 18.70 18.60 18.60 4,500 -0.15(-0.80%)
Jan 03, 2014 18.55 18.75 18.55 18.75 0 +0.00(+0.00%)
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.