Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Bank (NQ: FRBA )

11.84 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	5.439	5.439	5.439	5.439	144	+0.01(+0.23%)
Mar 30, 2015	5.427	5.427	5.427	5.427	580	+0.04(+0.71%)
Mar 27, 2015	5.376	5.389	5.367	5.389	7,548	-0.10(-1.75%)
Mar 25, 2015	5.412	5.484	5.484	5.484	35	-0.02(-0.33%)
Mar 23, 2015	5.331	5.503	5.503	5.503	73	+0.25(+4.81%)
Mar 20, 2015	5.457	5.530	5.250	5.250	8,639	-0.16(-3.00%)
Mar 19, 2015	5.539	5.539	5.403	5.412	9,367	-0.05(-0.83%)
Mar 18, 2015	5.439	5.503	5.412	5.457	11,884	-0.09(-1.63%)
Mar 17, 2015	5.701	5.701	5.430	5.548	4,462	-0.14(-2.54%)
Mar 16, 2015	5.647	5.692	5.481	5.692	4,187	+0.02(+0.32%)
Mar 13, 2015	5.692	5.692	5.448	5.674	688	+0.04(+0.64%)
Mar 12, 2015	5.683	5.701	5.412	5.638	7,369	+0.14(+2.63%)
Mar 11, 2015	5.593	5.593	5.493	5.493	1,217	-0.23(-4.09%)
Mar 10, 2015	5.584	5.755	5.584	5.728	2,176	+0.27(+4.96%)
Mar 09, 2015	5.439	5.484	5.385	5.457	3,189	+0.01(+0.17%)
Mar 06, 2015	5.448	5.457	5.385	5.448	3,864	-0.00(-0.03%)
Mar 05, 2015	5.457	5.457	5.412	5.450	3,216	+0.00(+0.03%)
Mar 04, 2015	5.394	5.448	5.385	5.448	5,048	+0.00(+0.00%)
Mar 03, 2015	5.448	5.448	5.412	5.448	6,653	+0.00(+0.00%)
Mar 02, 2015	5.394	5.448	5.385	5.448	5,009	+0.06(+1.17%)
Feb 27, 2015	5.376	5.385	5.367	5.385	10,816	+0.02(+0.34%)
Feb 26, 2015	5.367	5.367	5.363	5.367	12,288	-0.05(-0.83%)
Feb 25, 2015	5.412	5.412	5.385	5.412	2,355	+0.04(+0.67%)
Feb 24, 2015	5.412	5.412	5.372	5.376	28,199	-0.04(-0.77%)
Feb 23, 2015	5.403	5.418	5.403	5.418	3,176	+0.01(+0.11%)
Feb 20, 2015	5.439	5.439	5.367	5.412	10,282	-0.03(-0.50%)
Feb 19, 2015	5.439	5.439	5.439	5.439	554	+0.03(+0.50%)
Feb 18, 2015	5.367	5.412	5.358	5.412	1,995	+0.00(+0.00%)
Feb 13, 2015	5.439	5.412	5.412	5.412	1,662	-0.05(-0.96%)
Feb 12, 2015	5.377	5.465	5.377	5.465	3,325	-0.03(-0.53%)
Feb 11, 2015	5.493	5.493	5.493	5.493	110	+0.00(+0.00%)
Feb 10, 2015	5.379	5.493	5.379	5.493	2,328	+0.05(+0.83%)
Feb 06, 2015	5.367	5.448	5.448	5.448	6,318	+0.04(+0.67%)
Feb 05, 2015	5.403	5.412	5.403	5.412	1,734	+0.00(+0.00%)
Feb 04, 2015	5.295	5.430	5.232	5.412	32,703	+0.00(+0.00%)
Feb 03, 2015	5.376	5.412	5.277	5.412	44,331	-0.02(-0.33%)
Feb 02, 2015	5.340	5.452	5.340	5.430	2,527	-0.03(-0.50%)
Jan 30, 2015	5.456	5.457	5.448	5.457	3,347	+0.00(+0.00%)
Jan 29, 2015	5.403	5.457	5.370	5.457	6,961	+0.09(+1.68%)
Jan 27, 2015	5.367	5.367	5.367	5.367	1,552	-0.05(-1.00%)
Jan 26, 2015	5.412	5.457	5.349	5.421	6,263	+0.01(+0.17%)
Jan 23, 2015	5.331	5.457	5.006	5.412	54,320	+0.00(+0.00%)
Jan 22, 2015	5.457	5.457	5.340	5.412	18,291	+0.00(+0.00%)
Jan 21, 2015	5.412	5.412	5.403	5.412	4,656	-0.04(-0.66%)
Jan 16, 2015	5.349	5.448	5.448	5.448	3,325	+0.03(+0.50%)
Jan 15, 2015	5.403	5.439	5.403	5.421	2,549	-0.01(-0.17%)
Jan 14, 2015	5.385	5.448	5.367	5.430	10,746	-0.01(-0.17%)
Jan 13, 2015	5.448	5.448	5.331	5.439	7,538	+0.00(+0.00%)
Jan 12, 2015	5.434	5.448	5.412	5.439	6,684	+0.01(+0.25%)
Jan 09, 2015	5.426	5.426	5.426	5.426	776	+0.04(+0.76%)
Jan 08, 2015	5.512	5.521	5.385	5.385	16,554	-0.10(-1.91%)
Jan 07, 2015	5.448	5.584	5.430	5.490	7,278	-0.01(-0.23%)
Jan 06, 2015	5.602	5.602	5.503	5.503	8,092	+0.02(+0.33%)
Jan 05, 2015	5.340	5.484	5.322	5.484	25,844	+0.07(+1.33%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

First Bank (NQ: FRBA )

Historical Prices