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 )

24.50 +0.05 (+0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	9.006	9.053	8.775	8.981	15,991	-0.04(-0.40%)
Apr 29, 2009	8.512	9.017	8.512	9.017	10,121	+0.56(+6.63%)
Apr 28, 2009	8.487	8.512	8.348	8.456	10,393	-0.10(-1.20%)
Apr 27, 2009	8.764	8.929	8.438	8.559	24,715	-0.44(-4.86%)
Apr 24, 2009	8.404	9.006	8.337	8.996	34,796	+0.71(+8.57%)
Apr 23, 2009	8.528	8.718	8.286	8.286	28,120	-0.61(-6.88%)
Apr 22, 2009	8.816	9.006	8.631	8.898	17,981	-0.11(-1.20%)
Apr 21, 2009	8.492	9.139	8.492	9.006	21,575	+0.56(+6.64%)
Apr 20, 2009	8.945	9.104	8.445	8.445	27,016	-0.71(-7.76%)
Apr 17, 2009	9.264	9.264	8.811	9.156	21,678	-0.08(-0.89%)
Apr 16, 2009	8.991	9.238	8.873	9.238	22,897	+0.32(+3.58%)
Apr 15, 2009	8.409	8.960	8.409	8.919	13,582	+0.47(+5.54%)
Apr 14, 2009	8.466	8.988	8.451	8.451	18,218	-0.20(-2.26%)
Apr 13, 2009	8.327	8.646	8.281	8.646	6,524	+0.17(+2.07%)
Apr 09, 2009	8.348	8.646	7.617	8.471	33,626	+0.29(+3.52%)
Apr 08, 2009	7.874	8.198	7.622	8.183	15,418	+0.27(+3.45%)
Apr 07, 2009	7.715	8.255	7.617	7.910	40,835	+0.05(+0.59%)
Apr 06, 2009	8.075	8.219	7.457	7.864	19,279	-0.76(-8.78%)
Apr 03, 2009	9.006	9.006	8.034	8.620	13,764	-0.39(-4.29%)
Apr 02, 2009	9.006	9.006	8.749	9.006	40,988	+0.16(+1.80%)

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