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 (%)
Dec 31, 2020 29.88 29.88 29.88 700 +0.00(+0.00%)
Dec 30, 2020 28.75 29.88 28.75 29.88 700 +0.00(+0.00%)
Dec 29, 2020 29.00 29.88 28.75 29.88 1,310 +0.00(+0.00%)
Dec 24, 2020 29.88 29.88 29.88 0 +1.08(+3.75%)
Dec 23, 2020 28.80 28.80 28.80 28.80 6,900 -0.65(-2.21%)
Dec 22, 2020 28.99 29.45 28.99 29.45 300 +0.46(+1.59%)
Dec 18, 2020 28.99 28.99 28.99 0 +0.00(+0.00%)
Dec 17, 2020 28.06 28.99 28.06 28.99 527 +0.00(+0.00%)
Dec 16, 2020 28.88 28.99 28.88 28.99 500 +0.24(+0.83%)
Dec 15, 2020 28.00 28.75 28.00 28.75 4,397 +0.00(+0.00%)
Dec 14, 2020 28.00 28.75 28.00 28.75 2,892 +0.10(+0.35%)
Dec 11, 2020 28.12 28.65 28.12 28.65 800 -0.10(-0.35%)
Dec 10, 2020 27.55 28.75 27.55 28.75 1,028 -0.13(-0.45%)
Dec 08, 2020 28.88 28.88 28.88 0 +0.48(+1.69%)
Dec 07, 2020 28.40 28.40 28.40 10 +0.00(+0.00%)
Dec 01, 2020 28.40 28.40 28.40 0 +0.00(+0.00%)
Nov 24, 2020 28.40 28.40 28.40 0 +0.66(+2.38%)
Nov 20, 2020 27.74 27.74 27.74 0 +1.74(+6.69%)
Nov 19, 2020 26.00 26.00 26.00 26.00 20,001 +0.50(+1.96%)
Nov 18, 2020 24.80 25.50 24.80 25.50 5,422 +1.00(+4.08%)
Nov 17, 2020 24.50 24.50 24.50 9 +0.00(+0.00%)
Nov 16, 2020 24.50 24.50 24.48 24.50 3,100 +0.00(+0.00%)
Nov 13, 2020 24.40 24.50 24.40 24.50 3,500 +0.10(+0.41%)
Nov 12, 2020 24.25 24.40 24.25 24.40 2,050 +0.15(+0.62%)
Nov 10, 2020 24.25 24.25 24.25 0 +0.25(+1.04%)
Nov 09, 2020 23.50 24.00 23.50 24.00 938 +0.50(+2.13%)
Nov 05, 2020 23.50 23.50 23.50 0 +0.00(+0.00%)
Nov 03, 2020 23.50 23.50 23.50 0 +0.25(+1.08%)
Nov 02, 2020 22.75 23.25 22.75 23.25 2,000 +0.36(+1.57%)
Oct 29, 2020 22.89 22.89 22.89 0 +0.00(+0.00%)
Oct 28, 2020 22.75 22.99 22.25 22.89 2,300 -0.10(-0.43%)
Oct 27, 2020 22.50 22.99 22.50 22.99 452 +0.00(+0.00%)
Oct 26, 2020 22.50 22.99 22.50 22.99 4,628 +0.84(+3.79%)
Oct 23, 2020 22.50 22.50 22.15 22.15 12,800 +0.15(+0.68%)
Oct 22, 2020 22.00 22.50 22.00 22.00 8,000 +0.11(+0.50%)
Oct 21, 2020 21.85 21.89 21.85 21.89 5,800 +0.09(+0.41%)
Oct 20, 2020 21.99 22.09 21.80 21.80 7,893 +0.00(+0.00%)
Oct 19, 2020 21.80 21.80 21.80 21.80 581 +0.00(+0.00%)
Oct 16, 2020 21.95 22.00 21.80 21.80 2,300 -0.10(-0.46%)
Oct 13, 2020 21.90 21.90 21.90 0 -0.03(-0.14%)
Oct 12, 2020 21.80 21.93 21.80 21.93 400 -0.07(-0.32%)
Oct 09, 2020 21.98 22.00 21.98 22.00 400 +0.20(+0.92%)
Oct 08, 2020 21.98 21.98 21.80 21.80 3,334 -1.15(-5.01%)
Sep 30, 2020 22.95 22.95 22.95 0 +1.15(+5.28%)
Sep 29, 2020 21.80 21.80 21.80 21.80 950 +0.05(+0.23%)
Sep 25, 2020 21.75 21.75 21.75 0 -1.20(-5.23%)
Sep 22, 2020 22.95 22.95 22.95 0 -0.25(-1.08%)
Sep 21, 2020 23.20 23.20 23.20 100 +0.00(+0.00%)
Sep 18, 2020 23.72 23.72 23.00 23.20 1,000 +0.20(+0.87%)
Sep 17, 2020 23.50 23.75 23.00 23.00 2,300 -0.99(-4.13%)
Sep 16, 2020 23.85 23.99 23.25 23.99 4,624 -0.41(-1.68%)
Sep 15, 2020 24.00 24.40 24.00 24.40 300 -0.05(-0.20%)
Sep 02, 2020 24.45 24.45 24.45 0 +0.00(+0.00%)
Aug 31, 2020 24.45 24.45 24.45 0 +0.00(+0.00%)
Aug 27, 2020 24.45 24.45 24.45 0 +0.00(+0.00%)
Aug 26, 2020 24.50 24.75 23.75 24.45 5,920 -0.30(-1.21%)
Aug 25, 2020 24.75 24.75 24.75 24.75 215 +0.00(+0.00%)
Aug 24, 2020 24.75 24.75 24.75 24.75 215 -0.25(-1.00%)
Aug 21, 2020 24.75 25.00 24.75 25.00 800 -0.30(-1.19%)
Aug 19, 2020 25.30 25.30 25.30 0 -0.30(-1.17%)
Aug 18, 2020 25.60 25.60 25.60 9 +0.00(+0.00%)
Aug 17, 2020 25.52 25.75 25.30 25.60 1,600 -0.10(-0.39%)
Aug 14, 2020 25.70 25.70 25.70 4 +0.00(+0.00%)
Aug 13, 2020 25.75 25.90 25.52 25.70 1,470 -0.10(-0.39%)
Aug 12, 2020 25.80 25.80 25.80 25.80 200 -0.20(-0.77%)
Aug 07, 2020 26.00 26.00 26.00 0 -0.05(-0.19%)
Aug 06, 2020 26.10 26.30 26.00 26.05 4,020 -0.40(-1.51%)
Aug 05, 2020 26.10 26.45 26.10 26.45 200 +0.30(+1.15%)
Aug 03, 2020 26.15 26.15 26.15 0 -0.28(-1.06%)
Jul 31, 2020 26.45 26.45 26.43 26.43 400 +0.13(+0.49%)
Jul 28, 2020 26.30 26.30 26.30 0 -0.20(-0.75%)
Jul 24, 2020 26.50 26.50 26.50 0 -0.25(-0.93%)
Jul 23, 2020 26.75 26.75 26.75 60 +0.00(+0.00%)
Jul 22, 2020 26.99 26.99 26.75 26.75 400 -0.24(-0.89%)
Jul 21, 2020 26.99 26.99 26.99 26.99 100 +0.19(+0.71%)
Jul 20, 2020 26.25 26.80 26.15 26.80 600 -0.19(-0.70%)
Jul 17, 2020 26.25 26.99 26.25 26.99 2,600 +0.26(+0.97%)
Jul 14, 2020 26.73 26.73 26.73 0 +0.00(+0.00%)
Jul 09, 2020 26.73 26.73 26.73 0 +0.48(+1.83%)
Jul 08, 2020 26.25 26.25 26.25 25 +0.00(+0.00%)
Jul 07, 2020 26.25 26.25 26.25 26.25 100 -0.02(-0.08%)
Jul 06, 2020 26.27 26.27 26.27 26.27 100 -0.23(-0.87%)
Jun 25, 2020 26.50 26.50 26.50 0 -0.91(-3.32%)
Jun 24, 2020 26.75 28.00 26.19 27.41 31,100 -0.57(-2.04%)
Jun 19, 2020 27.98 27.98 27.98 0 +1.73(+6.59%)
Jun 18, 2020 26.10 28.29 26.10 26.25 25,092 -2.04(-7.21%)
Jun 12, 2020 28.29 28.29 28.29 0 +2.26(+8.68%)
Jun 11, 2020 26.60 26.60 26.03 26.03 387 -2.27(-8.02%)
Jun 10, 2020 27.88 28.30 27.88 28.30 300 +0.30(+1.07%)
Jun 08, 2020 28.00 28.00 28.00 0 -0.05(-0.18%)
Jun 05, 2020 28.00 28.05 27.00 28.05 700 +1.05(+3.89%)
Jun 03, 2020 27.00 27.00 27.00 0 +1.00(+3.85%)
Jun 02, 2020 26.00 26.00 26.00 26.00 1,900 -0.12(-0.46%)
May 29, 2020 26.12 26.12 26.12 0 +0.67(+2.63%)
May 28, 2020 25.22 25.45 24.46 25.45 14,964 -0.05(-0.20%)
May 26, 2020 25.50 25.50 25.50 0 +0.00(+0.00%)
May 22, 2020 25.50 25.50 25.50 25 +0.00(+0.00%)
May 21, 2020 25.50 25.50 25.50 25.50 5,000 -1.50(-5.56%)
May 20, 2020 27.00 27.00 27.00 4 +0.00(+0.00%)
May 18, 2020 27.00 27.00 27.00 0 +0.00(+0.00%)
May 14, 2020 27.00 27.00 27.00 0 -0.33(-1.21%)
May 13, 2020 25.48 27.40 25.46 27.33 10,500 -0.12(-0.44%)
May 12, 2020 27.00 27.45 27.00 27.45 1,300 -0.20(-0.72%)
May 08, 2020 27.65 27.65 27.65 0 +0.00(+0.00%)
May 07, 2020 26.25 27.65 25.75 27.65 1,300 -0.34(-1.21%)
May 04, 2020 27.99 27.99 27.99 0 +0.09(+0.32%)
May 01, 2020 27.20 27.90 27.00 27.90 300 -0.35(-1.24%)
Apr 30, 2020 28.24 28.25 27.00 28.25 1,750 +0.25(+0.89%)
Apr 29, 2020 28.00 28.00 28.00 28.00 100 +0.20(+0.72%)
Apr 27, 2020 27.80 27.80 27.80 0 +0.00(+0.00%)
Apr 24, 2020 26.50 27.80 26.03 27.80 300 +0.00(+0.00%)
Apr 23, 2020 27.80 27.80 27.80 27.80 100 +0.00(+0.00%)
Apr 22, 2020 26.70 27.80 25.25 27.80 1,514 +0.05(+0.18%)
Apr 21, 2020 27.75 27.75 27.75 27.75 100 -0.25(-0.89%)
Apr 17, 2020 28.00 28.00 28.00 0 +0.00(+0.00%)
Apr 09, 2020 28.00 28.00 28.00 0 +0.50(+1.82%)
Apr 03, 2020 27.50 27.50 27.50 0 +0.00(+0.00%)
Mar 31, 2020 27.50 27.50 27.50 0 +0.50(+1.85%)
Mar 27, 2020 27.00 27.00 27.00 0 +0.00(+0.00%)
Mar 26, 2020 24.00 27.00 23.88 27.00 1,400 +3.00(+12.50%)
Mar 25, 2020 24.00 24.00 24.00 24.00 700 +0.00(+0.00%)
Mar 24, 2020 20.79 24.00 20.79 24.00 2,406 +2.00(+9.09%)
Mar 23, 2020 22.75 24.99 20.25 22.00 61,614 -3.50(-13.73%)
Mar 20, 2020 25.74 25.74 23.05 25.50 3,500 -0.24(-0.93%)
Mar 19, 2020 23.05 25.99 22.01 25.74 1,106 -1.26(-4.67%)
Mar 18, 2020 28.00 29.00 23.11 27.00 1,431 -4.00(-12.90%)
Mar 12, 2020 31.00 31.00 31.00 0 -1.85(-5.63%)
Mar 11, 2020 32.86 32.86 31.16 32.85 1,836 -1.05(-3.10%)
Mar 10, 2020 33.00 33.90 33.00 33.90 200 -0.09(-0.26%)
Mar 09, 2020 34.00 34.00 31.19 33.99 4,130 -1.26(-3.57%)
Mar 05, 2020 35.25 35.25 35.25 0 +0.00(+0.00%)
Mar 04, 2020 34.50 35.25 34.50 35.25 800 +0.73(+2.11%)
Mar 03, 2020 34.65 34.65 34.52 34.52 320 -0.10(-0.29%)
Feb 28, 2020 34.62 34.62 34.62 0 -0.35(-1.00%)
Feb 27, 2020 35.20 35.20 34.97 34.97 700 -0.21(-0.60%)
Feb 26, 2020 35.20 35.20 35.18 35.18 1,326 -0.12(-0.34%)
Feb 25, 2020 35.30 35.30 35.30 35.30 600 -0.04(-0.11%)
Feb 24, 2020 35.11 35.34 35.03 35.34 600 -0.41(-1.15%)
Feb 21, 2020 35.20 35.75 35.20 35.75 800 -0.19(-0.53%)
Feb 20, 2020 35.70 35.94 35.50 35.94 3,943 +0.24(+0.67%)
Feb 18, 2020 35.70 35.70 35.70 0 +0.20(+0.56%)
Feb 14, 2020 35.35 35.50 35.25 35.50 19,700 +0.10(+0.28%)
Feb 13, 2020 35.53 35.53 35.13 35.40 7,515 -0.10(-0.28%)
Feb 12, 2020 35.45 35.50 35.45 35.50 3,674 -0.05(-0.14%)
Feb 11, 2020 35.55 35.55 35.55 1 +0.00(+0.00%)
Feb 10, 2020 35.55 35.55 35.55 35.55 175 -0.15(-0.42%)
Feb 04, 2020 35.70 35.70 35.70 0 -0.05(-0.14%)
Jan 30, 2020 35.75 35.75 35.75 0 +0.00(+0.00%)
Jan 28, 2020 35.75 35.75 35.75 0 +0.25(+0.70%)
Jan 27, 2020 35.52 35.52 35.11 35.50 2,200 -0.25(-0.70%)
Jan 24, 2020 35.75 35.75 35.75 35.75 200 -0.05(-0.14%)
Jan 22, 2020 35.80 35.80 35.80 0 -0.05(-0.14%)
Jan 21, 2020 35.85 35.85 35.85 35.85 200 -0.10(-0.28%)
Jan 17, 2020 35.90 35.95 35.90 35.95 1,500 +0.00(+0.00%)
Jan 14, 2020 35.95 35.95 35.95 0 +0.05(+0.14%)
Jan 13, 2020 35.90 35.90 35.90 35.90 200 -0.10(-0.28%)
Jan 09, 2020 36.00 36.00 36.00 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.