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 )

24.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 28, 2011 8.155 8.155 7.921 7.932 34,328 -0.21(-2.60%)
Feb 25, 2011 7.943 8.144 7.830 8.144 15,915 +0.16(+2.04%)
Feb 24, 2011 7.807 8.019 7.807 7.981 24,603 +0.18(+2.30%)
Feb 23, 2011 7.851 7.987 7.802 7.802 14,841 -0.01(-0.14%)
Feb 22, 2011 8.035 8.035 7.797 7.813 25,073 -0.23(-2.84%)
Feb 18, 2011 8.101 8.101 8.003 8.041 22,382 -0.02(-0.20%)
Feb 17, 2011 7.938 8.137 7.851 8.057 33,236 +0.12(+1.50%)
Feb 16, 2011 7.867 7.938 7.824 7.938 6,102 +0.08(+1.04%)
Feb 15, 2011 7.894 7.991 7.851 7.856 10,205 -0.09(-1.16%)
Feb 14, 2011 8.019 8.025 7.938 7.949 3,580 -0.07(-0.88%)
Feb 11, 2011 7.889 8.019 7.873 8.019 9,524 +0.08(+0.96%)
Feb 10, 2011 7.911 8.254 7.873 7.943 16,125 +0.01(+0.07%)
Feb 09, 2011 7.889 8.079 7.802 7.938 26,485 -0.01(-0.07%)
Feb 08, 2011 7.965 7.965 7.802 7.943 14,355 -0.07(-0.81%)
Feb 07, 2011 7.927 8.117 7.927 8.008 11,345 +0.05(+0.68%)
Feb 04, 2011 8.068 8.144 7.894 7.954 17,851 -0.16(-1.94%)
Feb 03, 2011 8.291 8.291 8.057 8.111 3,691 -0.05(-0.66%)
Feb 02, 2011 8.209 8.295 8.106 8.166 6,649 -0.10(-1.18%)
Feb 01, 2011 8.111 8.307 8.035 8.263 12,320 +0.24(+3.05%)
Jan 31, 2011 7.981 8.165 7.981 8.019 39,179 +0.13(+1.65%)
Jan 28, 2011 8.453 8.453 7.829 7.889 43,602 -0.56(-6.62%)
Jan 27, 2011 8.643 8.643 8.378 8.448 12,091 +0.04(+0.52%)
Jan 26, 2011 8.193 8.421 8.193 8.405 21,435 +0.20(+2.45%)
Jan 25, 2011 8.198 8.253 8.149 8.204 22,052 +0.00(+0.00%)
Jan 24, 2011 8.247 8.253 8.204 8.204 7,711 -0.01(-0.13%)
Jan 21, 2011 8.318 8.383 8.035 8.215 32,838 -0.06(-0.72%)
Jan 20, 2011 8.443 8.627 8.274 8.274 15,585 -0.17(-1.99%)
Jan 19, 2011 8.622 8.633 8.443 8.443 23,299 -0.16(-1.83%)
Jan 18, 2011 8.633 8.660 8.508 8.600 13,473 -0.01(-0.13%)
Jan 14, 2011 8.529 8.622 8.529 8.611 16,569 +0.16(+1.93%)
Jan 13, 2011 8.508 8.584 8.448 8.448 5,551 -0.11(-1.27%)
Jan 12, 2011 8.660 8.660 8.329 8.557 27,484 -0.03(-0.38%)
Jan 11, 2011 8.377 8.633 8.377 8.589 15,832 +0.22(+2.66%)
Jan 10, 2011 8.280 8.426 8.280 8.367 9,144 +0.03(+0.39%)
Jan 07, 2011 8.443 8.486 8.307 8.334 20,825 -0.24(-2.79%)
Jan 06, 2011 8.350 8.578 8.329 8.573 36,991 +0.20(+2.33%)
Jan 05, 2011 8.481 8.496 8.339 8.377 32,353 -0.09(-1.09%)
Jan 04, 2011 8.557 8.557 8.459 8.470 17,946 -0.04(-0.41%)
Jan 03, 2011 8.553 8.553 8.473 8.505 60,944 +0.04(+0.44%)
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%)
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.