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 Bancorp Inc (NQ: FNLC )

24.50 +0.05 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 8.430 8.473 8.426 8.467 23,844 +0.04(+0.45%)
Dec 30, 2010 8.526 8.526 8.430 8.430 13,349 -0.07(-0.82%)
Dec 29, 2010 8.521 8.580 8.473 8.500 14,084 -0.02(-0.25%)
Dec 28, 2010 8.543 8.543 8.473 8.521 12,654 -0.03(-0.31%)
Dec 27, 2010 8.366 8.548 8.366 8.548 14,071 +0.17(+1.98%)
Dec 23, 2010 8.392 8.392 8.355 8.382 5,683 +0.00(+0.00%)
Dec 22, 2010 8.296 8.398 8.296 8.382 9,601 +0.13(+1.63%)
Dec 21, 2010 8.360 8.360 8.151 8.248 26,237 -0.10(-1.16%)
Dec 20, 2010 8.248 8.403 8.226 8.344 25,817 +0.09(+1.10%)
Dec 17, 2010 8.237 8.323 8.146 8.253 62,956 -0.15(-1.79%)
Dec 16, 2010 8.156 8.462 8.146 8.403 32,318 +0.27(+3.36%)
Dec 15, 2010 8.044 8.156 8.039 8.130 9,165 +0.04(+0.53%)
Dec 14, 2010 8.071 8.124 7.875 8.087 16,727 +0.06(+0.73%)
Dec 13, 2010 8.044 8.071 7.974 8.028 14,230 +0.03(+0.34%)
Dec 10, 2010 7.878 8.001 7.819 8.001 28,851 +0.16(+1.98%)
Dec 09, 2010 7.829 7.867 7.762 7.845 20,255 +0.04(+0.48%)
Dec 08, 2010 7.910 7.910 7.760 7.808 7,013 -0.08(-0.95%)
Dec 07, 2010 7.851 7.904 7.647 7.883 48,655 +0.04(+0.48%)
Dec 06, 2010 7.685 7.872 7.685 7.845 27,742 +0.12(+1.60%)
Dec 03, 2010 7.706 7.760 7.701 7.722 14,580 +0.00(+0.00%)
Dec 02, 2010 7.770 7.770 7.668 7.722 9,217 +0.00(+0.00%)
Dec 01, 2010 7.658 7.754 7.658 7.722 33,030 +0.22(+2.93%)
Nov 30, 2010 7.642 7.642 7.459 7.502 13,454 -0.13(-1.69%)
Nov 29, 2010 7.534 7.636 7.508 7.631 5,905 +0.08(+1.07%)
Nov 26, 2010 7.594 7.594 7.551 7.551 3,854 -0.06(-0.85%)
Nov 24, 2010 7.615 7.615 7.615 7.615 12,350 +0.21(+2.82%)
Nov 23, 2010 7.497 7.497 7.400 7.406 12,318 -0.20(-2.61%)
Nov 22, 2010 7.727 7.727 7.433 7.604 25,573 -0.17(-2.21%)
Nov 19, 2010 7.754 7.776 7.725 7.776 18,088 +0.04(+0.49%)
Nov 18, 2010 7.904 7.904 7.642 7.738 13,627 -0.08(-1.03%)
Nov 17, 2010 7.620 7.839 7.620 7.819 8,104 +0.08(+0.97%)
Nov 16, 2010 7.760 7.840 7.695 7.744 21,424 -0.05(-0.62%)
Nov 15, 2010 7.776 7.819 7.684 7.792 7,572 +0.10(+1.25%)
Nov 12, 2010 7.711 7.738 7.604 7.695 16,818 -0.11(-1.37%)
Nov 11, 2010 7.727 7.878 7.727 7.803 7,544 -0.01(-0.07%)
Nov 10, 2010 7.856 7.888 7.690 7.808 25,787 -0.02(-0.21%)
Nov 09, 2010 7.806 7.884 7.786 7.824 18,125 -0.03(-0.41%)
Nov 08, 2010 7.937 7.958 7.816 7.856 7,483 -0.08(-1.01%)
Nov 05, 2010 7.942 7.963 7.722 7.937 24,150 +0.02(+0.27%)
Nov 04, 2010 7.567 7.915 7.526 7.915 52,519 +0.40(+5.28%)
Nov 03, 2010 7.470 7.518 7.400 7.518 24,790 +0.05(+0.65%)
Nov 02, 2010 7.368 7.475 7.320 7.470 19,790 +0.21(+2.96%)
Nov 01, 2010 7.534 7.583 7.202 7.256 19,546 -0.19(-2.52%)
Oct 29, 2010 7.293 7.524 7.293 7.443 22,187 +0.15(+2.06%)
Oct 28, 2010 7.416 7.416 7.261 7.293 11,669 -0.04(-0.58%)
Oct 27, 2010 7.502 7.513 7.325 7.336 19,002 -0.14(-1.87%)
Oct 25, 2010 7.609 7.609 7.298 7.475 38,832 -0.10(-1.34%)
Oct 22, 2010 7.454 7.577 7.411 7.577 15,104 +0.12(+1.65%)
Oct 21, 2010 7.556 7.674 7.406 7.454 23,311 -0.09(-1.14%)
Oct 20, 2010 7.352 7.561 7.352 7.540 10,478 +0.25(+3.38%)
Oct 19, 2010 7.416 7.529 7.245 7.293 26,996 -0.26(-3.41%)
Oct 18, 2010 7.620 7.620 7.400 7.551 13,555 -0.05(-0.64%)
Oct 15, 2010 7.508 7.636 7.492 7.599 46,796 +0.13(+1.72%)
Oct 14, 2010 7.304 7.492 7.264 7.470 19,815 +0.03(+0.36%)
Oct 13, 2010 7.357 7.454 7.357 7.443 21,370 +0.10(+1.39%)
Oct 12, 2010 7.272 7.363 7.245 7.341 10,653 +0.02(+0.22%)
Oct 11, 2010 7.325 7.384 7.325 7.325 6,834 -0.03(-0.36%)
Oct 08, 2010 7.309 7.384 7.197 7.352 34,919 +0.06(+0.88%)
Oct 07, 2010 7.357 7.357 7.186 7.288 18,244 +0.00(+0.00%)
Oct 06, 2010 7.347 7.347 7.210 7.288 19,181 -0.06(-0.80%)
Oct 05, 2010 7.400 7.400 7.258 7.347 44,881 +0.04(+0.59%)
Oct 04, 2010 7.406 7.406 7.186 7.304 24,613 -0.06(-0.84%)
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.