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

Foresight Financial Group Inc (OP: FGFH )

28.00 -0.10 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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 (%)
Apr 29, 2015 22.40 22.40 22.40 50 +0.00(+0.00%)
Apr 28, 2015 22.40 22.40 22.40 22.40 500 -0.09(-0.40%)
Apr 24, 2015 22.49 22.49 22.49 0 +0.24(+1.08%)
Apr 23, 2015 22.49 22.49 22.25 22.25 400 -0.10(-0.45%)
Apr 22, 2015 22.35 22.35 22.35 22.35 3,000 -0.15(-0.67%)
Apr 21, 2015 22.50 22.50 22.50 22.50 200 +0.10(+0.45%)
Apr 20, 2015 22.40 22.45 22.40 22.40 850 +0.13(+0.58%)
Apr 17, 2015 21.62 22.27 21.62 22.27 6,625 +0.57(+2.63%)
Apr 16, 2015 21.61 21.74 21.61 21.70 1,000 +0.10(+0.46%)
Apr 15, 2015 21.60 21.60 21.60 21.60 276 +0.00(+0.00%)
Apr 14, 2015 21.60 21.60 21.60 21.60 250 +0.00(+0.00%)
Apr 09, 2015 21.60 21.60 21.60 0 +0.16(+0.75%)
Apr 08, 2015 21.44 21.44 21.44 21.44 450 +0.04(+0.19%)
Apr 07, 2015 21.40 21.44 21.40 21.40 4,800 -0.35(-1.61%)
Apr 02, 2015 21.75 21.75 21.75 0 +0.34(+1.59%)
Mar 27, 2015 21.41 21.41 21.41 0 -0.33(-1.52%)
Mar 26, 2015 21.74 21.74 21.74 21.74 390 +0.34(+1.59%)
Mar 25, 2015 21.39 21.40 21.39 21.40 356 +0.00(+0.00%)
Mar 19, 2015 21.40 21.40 21.40 0 +0.00(+0.00%)
Mar 18, 2015 21.40 21.40 21.40 21.40 100 +0.00(+0.00%)
Mar 16, 2015 21.40 21.40 21.40 0 -0.55(-2.51%)
Mar 12, 2015 21.95 21.95 21.95 5 +0.00(+0.00%)
Mar 11, 2015 21.94 21.95 21.94 21.95 1,395 +0.01(+0.05%)
Mar 02, 2015 21.94 21.94 21.94 0 -0.06(-0.27%)
Feb 27, 2015 22.00 22.00 22.00 22.00 126 +0.50(+2.33%)
Feb 26, 2015 21.50 21.50 21.50 21.50 100 +0.18(+0.84%)
Feb 20, 2015 21.32 21.32 21.32 0 +0.37(+1.77%)
Feb 19, 2015 21.25 21.25 20.95 20.95 19,288 -0.30(-1.41%)
Feb 18, 2015 21.20 21.25 21.20 21.25 900 +0.15(+0.71%)
Feb 10, 2015 21.10 21.10 21.10 1 +0.09(+0.43%)
Feb 04, 2015 21.01 21.01 21.01 0 +0.00(+0.00%)
Feb 03, 2015 21.01 21.01 21.01 21.01 310 +0.01(+0.05%)
Feb 02, 2015 20.95 21.00 20.95 21.00 3,054 +0.00(+0.00%)
Jan 28, 2015 21.00 21.00 21.00 21.00 300 +0.02(+0.10%)
Jan 27, 2015 20.99 21.00 20.98 20.98 1,100 -0.01(-0.05%)
Jan 22, 2015 20.99 20.99 20.99 0 +0.49(+2.39%)
Jan 21, 2015 20.50 20.50 20.50 20.50 275 +0.01(+0.05%)
Jan 20, 2015 20.49 20.49 20.49 20.49 550 +0.00(+0.00%)
Jan 16, 2015 20.49 20.49 20.49 0 +0.00(+0.00%)
Jan 09, 2015 20.49 20.49 20.49 0 -0.01(-0.05%)
Jan 07, 2015 20.50 20.50 20.50 0 +0.00(+0.00%)
Jan 06, 2015 20.60 20.60 20.50 20.50 500 +0.20(+0.99%)
Jan 05, 2015 20.30 20.30 20.30 20.30 500 -0.70(-3.33%)
Dec 31, 2014 21.00 21.00 21.00 0 +0.40(+1.94%)
Dec 30, 2014 20.49 20.60 20.45 20.60 13,780 +0.11(+0.54%)
Dec 26, 2014 20.49 20.49 20.49 0 +0.00(+0.00%)
Dec 23, 2014 20.49 20.49 20.49 0 -0.01(-0.05%)
Dec 16, 2014 20.50 20.50 20.50 0 +0.10(+0.49%)
Dec 15, 2014 20.40 20.40 20.40 20.40 750 -0.10(-0.49%)
Dec 09, 2014 20.50 20.50 20.50 0 +0.00(+0.00%)
Dec 01, 2014 20.50 20.50 20.50 0 +0.00(+0.00%)
Nov 25, 2014 20.50 20.50 20.50 0 +0.10(+0.49%)
Nov 21, 2014 20.40 20.40 20.40 1 +0.00(+0.00%)
Nov 19, 2014 20.40 20.40 20.40 0 -0.10(-0.49%)
Nov 14, 2014 20.50 20.50 20.50 51 +0.00(+0.00%)
Nov 13, 2014 20.50 20.50 20.50 20.50 1,748 +0.15(+0.74%)
Nov 12, 2014 20.30 20.40 20.30 20.35 1,229 -0.10(-0.49%)
Nov 11, 2014 20.19 20.49 20.19 20.45 7,352 +0.45(+2.25%)
Nov 10, 2014 20.00 20.00 20.00 20.00 1,200 +0.00(+0.00%)
Nov 06, 2014 20.00 20.00 20.00 25 -0.10(-0.50%)
Nov 04, 2014 20.10 20.10 20.10 0 +0.10(+0.50%)
Oct 30, 2014 20.00 20.00 20.00 0 +0.00(+0.00%)
Oct 29, 2014 19.97 20.25 19.76 20.00 1,450 +0.38(+1.94%)
Oct 27, 2014 19.62 19.62 19.62 0 +0.27(+1.40%)
Oct 24, 2014 19.35 19.35 19.35 19.35 200 +0.10(+0.52%)
Oct 22, 2014 19.25 19.25 19.25 19.25 416 +0.00(+0.00%)
Oct 17, 2014 19.25 19.25 19.25 19.25 200 +0.00(+0.00%)
Oct 16, 2014 19.25 19.25 19.25 19.25 290 +0.00(+0.00%)
Oct 15, 2014 19.25 1,000 +0.04(+0.21%)
Oct 10, 2014 19.21 19.21 19.21 0 -0.04(-0.21%)
Oct 09, 2014 19.25 19.25 19.25 19.25 1,000 +0.03(+0.16%)
Oct 07, 2014 19.22 19.22 19.22 0 +0.02(+0.10%)
Sep 30, 2014 19.20 19.20 19.20 0 +0.00(+0.00%)
Sep 26, 2014 19.20 19.20 19.20 5 -0.20(-1.03%)
Sep 24, 2014 19.40 19.40 19.40 0 +0.00(+0.00%)
Sep 18, 2014 19.40 19.40 19.40 0 +0.00(+0.00%)
Sep 17, 2014 19.20 19.40 19.20 19.40 2,689 +0.25(+1.31%)
Sep 16, 2014 19.15 19.15 19.15 19.15 1,908 -0.05(-0.26%)
Sep 10, 2014 19.20 19.20 19.20 0 +0.05(+0.26%)
Sep 09, 2014 19.15 19.15 19.15 19.15 5,000 -0.05(-0.26%)
Sep 05, 2014 19.20 19.20 19.20 0 -0.05(-0.26%)
Aug 29, 2014 19.25 19.25 19.25 0 +0.00(+0.00%)
Aug 27, 2014 19.25 19.25 19.25 0 +0.00(+0.00%)
Aug 22, 2014 19.25 19.25 19.25 0 +0.10(+0.52%)
Aug 21, 2014 19.10 19.15 19.10 19.15 10,300 +0.20(+1.06%)
Aug 19, 2014 18.95 18.95 18.95 0 -0.05(-0.26%)
Aug 18, 2014 19.00 19.00 19.00 19.00 196 +0.00(+0.00%)
Aug 15, 2014 19.00 19.05 19.00 4,601 +0.00(+0.00%)
Aug 11, 2014 19.00 19.00 19.00 12 -0.05(-0.26%)
Aug 06, 2014 19.05 19.05 19.05 0 -0.05(-0.26%)
Jul 29, 2014 19.10 19.10 19.10 40 +0.00(+0.00%)
Jul 22, 2014 19.10 19.10 19.10 0 +0.05(+0.26%)
Jul 21, 2014 19.05 19.05 19.05 19.05 100 +0.05(+0.26%)
Jul 17, 2014 19.00 19.00 19.00 0 +0.00(+0.00%)
Jul 16, 2014 18.75 19.00 18.75 19.00 800 +0.25(+1.33%)
Jul 15, 2014 18.75 18.75 18.75 18.75 100 +0.00(+0.00%)
Jul 14, 2014 18.75 18.75 18.75 18.75 3,700 +0.35(+1.90%)
Jul 09, 2014 18.40 18.40 18.40 0 +0.00(+0.00%)
Jul 08, 2014 18.40 18.40 18.40 18.40 458 -0.10(-0.54%)
Jul 03, 2014 18.50 18.50 18.50 0 +0.00(+0.00%)
Jul 01, 2014 18.50 18.50 18.50 0 +0.20(+1.09%)
Jun 27, 2014 18.30 18.30 18.30 0 -0.03(-0.16%)
Jun 19, 2014 18.33 18.33 18.33 0 +0.08(+0.44%)
Jun 17, 2014 18.25 18.25 18.25 0 +0.00(+0.00%)
Jun 11, 2014 18.25 18.25 18.25 0 +0.05(+0.27%)
Jun 10, 2014 18.20 18.20 18.20 18.20 540 -0.05(-0.27%)
Jun 06, 2014 18.25 18.25 18.25 18.25 11,600 +0.05(+0.27%)
Jun 05, 2014 18.25 18.25 18.20 18.20 740 +0.00(+0.00%)
Jun 03, 2014 18.20 18.20 18.20 18.20 0 -0.10(-0.55%)
May 29, 2014 18.30 18.30 18.30 18.30 0 -0.05(-0.27%)
May 23, 2014 18.35 18.35 18.35 0 -0.05(-0.27%)
May 21, 2014 18.40 18.40 18.40 18.40 0 -0.15(-0.81%)
May 20, 2014 18.95 19.05 18.50 18.55 4,700 -0.29(-1.54%)
May 19, 2014 18.84 18.84 18.84 18.84 100 +0.19(+1.02%)
May 15, 2014 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
May 14, 2014 18.25 18.65 18.25 18.65 667 +0.50(+2.75%)
May 07, 2014 18.15 18.15 18.15 0 +0.00(+0.00%)
May 05, 2014 18.15 18.15 18.15 0 +0.20(+1.11%)
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.