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 Bancorp Inc (NQ: FNLC )

24.60 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	8.754	8.754	8.502	8.502	43,957	-0.15(-1.72%)
Mar 29, 2012	8.594	8.805	8.559	8.651	10,743	-0.02(-0.26%)
Mar 28, 2012	8.697	8.697	8.548	8.674	18,052	-0.01(-0.07%)
Mar 27, 2012	8.869	8.897	8.588	8.680	23,592	-0.15(-1.69%)
Mar 26, 2012	8.628	8.851	8.525	8.829	35,089	+0.30(+3.56%)
Mar 23, 2012	8.416	8.530	8.410	8.525	10,045	+0.14(+1.71%)
Mar 22, 2012	8.456	8.473	8.318	8.381	15,235	-0.14(-1.68%)
Mar 21, 2012	8.565	8.594	8.485	8.525	7,130	+0.00(+0.00%)
Mar 20, 2012	8.571	8.630	8.462	8.525	11,926	-0.13(-1.46%)
Mar 19, 2012	8.594	8.714	8.462	8.651	20,469	+0.07(+0.87%)
Mar 16, 2012	8.668	8.794	8.536	8.576	57,332	-0.06(-0.73%)
Mar 15, 2012	8.657	8.657	8.473	8.639	9,686	+0.03(+0.33%)
Mar 14, 2012	8.702	8.710	8.341	8.611	9,368	-0.12(-1.38%)
Mar 13, 2012	8.611	8.737	8.542	8.731	18,605	+0.24(+2.77%)
Mar 12, 2012	8.404	8.559	8.404	8.496	4,981	+0.12(+1.44%)
Mar 09, 2012	8.209	8.404	8.209	8.376	12,199	+0.13(+1.53%)
Mar 08, 2012	8.295	8.295	8.095	8.250	11,652	+0.02(+0.28%)
Mar 07, 2012	8.141	8.227	8.055	8.227	17,947	+0.15(+1.92%)
Mar 06, 2012	8.118	8.123	8.060	8.072	17,366	-0.15(-1.81%)
Mar 05, 2012	8.123	8.221	8.112	8.221	2,292	+0.10(+1.20%)
Mar 02, 2012	8.611	8.611	8.026	8.123	48,811	-0.41(-4.77%)
Mar 01, 2012	8.639	8.685	8.530	8.530	15,629	-0.07(-0.80%)
Feb 29, 2012	8.846	8.846	8.530	8.599	20,298	-0.19(-2.15%)
Feb 28, 2012	8.702	8.829	8.702	8.788	3,612	-0.02(-0.26%)
Feb 27, 2012	8.674	8.811	8.674	8.811	2,231	+0.07(+0.85%)
Feb 24, 2012	8.817	8.832	8.712	8.737	6,406	-0.12(-1.36%)
Feb 23, 2012	8.737	8.857	8.714	8.857	14,043	+0.22(+2.52%)
Feb 22, 2012	8.771	8.852	8.622	8.639	25,284	-0.10(-1.12%)
Feb 21, 2012	8.915	8.915	8.731	8.737	10,235	-0.15(-1.68%)
Feb 17, 2012	9.018	9.018	8.886	8.886	9,899	-0.12(-1.34%)
Feb 16, 2012	8.806	9.046	8.777	9.006	8,869	+0.33(+3.83%)
Feb 15, 2012	8.966	9.024	8.639	8.674	36,711	-0.19(-2.20%)
Feb 14, 2012	9.018	9.018	8.800	8.869	16,503	-0.24(-2.64%)
Feb 13, 2012	9.052	9.110	8.981	9.110	6,312	+0.19(+2.12%)
Feb 10, 2012	9.041	9.098	8.920	8.920	4,587	-0.19(-2.08%)
Feb 09, 2012	9.118	9.155	9.104	9.110	4,777	-0.04(-0.44%)
Feb 08, 2012	9.195	9.195	9.041	9.150	13,417	-0.05(-0.56%)
Feb 07, 2012	9.241	9.291	9.201	9.201	4,011	-0.03(-0.37%)
Feb 06, 2012	9.333	9.356	9.190	9.236	19,697	-0.13(-1.41%)
Feb 03, 2012	9.316	9.390	9.201	9.367	51,054	+0.08(+0.86%)
Feb 02, 2012	9.316	9.316	9.201	9.287	12,161	-0.02(-0.18%)
Feb 01, 2012	9.213	9.316	9.144	9.304	45,249	+0.14(+1.56%)
Jan 31, 2012	9.259	9.259	9.155	9.161	25,994	-0.02(-0.19%)
Jan 30, 2012	9.064	9.178	9.012	9.178	6,530	+0.01(+0.06%)
Jan 27, 2012	9.001	9.230	8.978	9.173	14,080	+0.08(+0.88%)
Jan 26, 2012	9.173	9.173	8.960	9.092	24,199	-0.08(-0.88%)
Jan 25, 2012	9.144	9.173	9.058	9.173	17,375	+0.06(+0.63%)
Jan 24, 2012	9.029	9.150	8.978	9.115	17,295	+0.06(+0.70%)
Jan 23, 2012	8.983	9.087	8.983	9.052	3,947	-0.09(-1.00%)
Jan 20, 2012	9.035	9.161	8.886	9.144	15,810	+0.10(+1.14%)
Jan 19, 2012	9.058	9.058	8.714	9.041	6,497	-0.03(-0.32%)
Jan 18, 2012	8.754	9.098	8.754	9.069	12,034	+0.28(+3.13%)
Jan 17, 2012	8.639	8.966	8.227	8.794	20,811	-0.06(-0.65%)
Jan 13, 2012	8.897	8.969	8.829	8.852	10,563	-0.18(-1.97%)
Jan 12, 2012	9.064	9.075	8.915	9.029	8,838	+0.00(+0.00%)
Jan 11, 2012	8.972	9.041	8.902	9.029	8,986	+0.04(+0.45%)
Jan 10, 2012	9.052	9.056	8.932	8.989	22,674	+0.01(+0.06%)
Jan 09, 2012	9.087	9.104	8.926	8.983	14,587	-0.01(-0.06%)
Jan 06, 2012	9.098	9.173	8.943	8.989	17,490	-0.15(-1.63%)
Jan 05, 2012	8.972	9.155	8.972	9.138	7,015	+0.09(+0.95%)

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 Bancorp Inc (NQ: FNLC )

Historical Prices