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 (%)
Apr 30, 2010	8.303	8.334	8.220	8.277	26,959	+0.00(+0.00%)
Apr 29, 2010	8.183	8.293	8.105	8.277	13,868	+0.14(+1.73%)
Apr 28, 2010	8.230	8.282	8.027	8.136	11,247	-0.06(-0.70%)
Apr 27, 2010	8.308	8.412	8.194	8.194	19,464	-0.18(-2.12%)
Apr 26, 2010	8.376	8.438	8.178	8.371	27,782	+0.01(+0.12%)
Apr 23, 2010	8.360	8.360	8.160	8.360	59,261	-0.06(-0.68%)
Apr 22, 2010	8.303	8.428	8.277	8.418	28,420	+0.03(+0.37%)
Apr 21, 2010	8.439	8.439	8.277	8.386	14,553	-0.04(-0.49%)
Apr 20, 2010	8.282	8.439	8.189	8.428	16,893	+0.21(+2.60%)
Apr 19, 2010	8.345	8.345	8.168	8.215	7,435	-0.09(-1.13%)
Apr 16, 2010	8.366	8.386	8.293	8.308	39,850	-0.07(-0.81%)
Apr 15, 2010	8.095	8.382	8.095	8.376	16,594	+0.25(+3.08%)
Apr 14, 2010	8.142	8.142	7.986	8.126	36,131	+0.01(+0.13%)
Apr 13, 2010	7.944	8.152	7.897	8.116	31,610	+0.18(+2.23%)
Apr 12, 2010	8.230	8.230	7.850	7.938	35,640	-0.26(-3.18%)
Apr 09, 2010	8.136	8.215	8.082	8.199	27,475	+0.08(+0.96%)
Apr 08, 2010	8.162	8.204	8.090	8.121	18,806	-0.10(-1.20%)
Apr 07, 2010	8.220	8.334	8.152	8.220	48,387	-0.04(-0.44%)
Apr 06, 2010	8.189	8.334	8.084	8.256	31,455	-0.09(-1.06%)
Apr 05, 2010	8.433	8.433	8.147	8.345	38,990	-0.01(-0.12%)

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