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 )

28.20 +0.05 (+0.18%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 31, 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 27, 2018 34.35 34.35 34.35 0 +0.00(+0.00%)
Apr 26, 2018 34.35 34.35 34.35 34.35 200 -0.25(-0.72%)
Apr 24, 2018 34.60 34.60 34.60 0 +0.25(+0.73%)
Apr 20, 2018 34.35 34.35 34.35 0 +0.03(+0.09%)
Apr 18, 2018 34.32 34.32 34.32 64 +0.07(+0.20%)
Apr 17, 2018 33.80 34.25 33.80 34.25 441 +0.50(+1.48%)
Apr 16, 2018 33.65 33.75 33.65 33.75 900 +0.15(+0.45%)
Apr 11, 2018 33.60 33.60 33.60 0 +0.10(+0.30%)
Apr 10, 2018 33.50 33.50 33.50 33.50 500 +0.05(+0.15%)
Apr 09, 2018 33.45 33.45 33.45 33.45 1,463 +0.05(+0.15%)
Apr 06, 2018 33.50 33.50 33.40 33.40 400 +0.11(+0.33%)
Apr 05, 2018 33.25 33.29 33.25 33.29 2,920 +0.09(+0.27%)
Apr 03, 2018 33.20 33.20 33.20 0 +0.00(+0.00%)
Apr 02, 2018 33.20 33.20 33.20 33.20 161 +0.00(+0.00%)
Mar 29, 2018 33.20 33.20 33.20 0 +0.00(+0.00%)
Mar 27, 2018 33.20 33.20 33.20 0 -0.05(-0.15%)
Mar 26, 2018 33.25 33.25 33.25 33.25 2,555 +0.00(+0.00%)
Mar 21, 2018 33.25 33.25 33.25 0 +0.05(+0.15%)
Mar 20, 2018 33.20 33.20 33.20 33.20 690 -0.20(-0.60%)
Mar 19, 2018 33.40 33.40 33.40 33.40 315 +0.20(+0.60%)
Mar 14, 2018 33.20 33.20 33.20 0 +0.04(+0.12%)
Mar 12, 2018 33.16 33.16 33.16 0 -0.04(-0.12%)
Mar 09, 2018 33.20 33.20 33.20 33.20 200 +0.00(+0.00%)
Mar 07, 2018 33.20 33.20 33.20 0 +0.05(+0.15%)
Mar 06, 2018 33.20 33.20 33.15 33.15 200 -0.05(-0.15%)
Mar 05, 2018 33.19 33.20 33.19 33.20 1,800 +0.01(+0.03%)
Mar 02, 2018 33.19 33.19 33.19 33.19 200 +0.04(+0.12%)
Feb 27, 2018 33.15 33.15 33.15 0 +0.00(+0.00%)
Feb 23, 2018 33.15 33.15 33.15 0 +0.00(+0.00%)
Feb 22, 2018 33.15 33.15 33.15 33.15 1,593 +0.03(+0.09%)
Feb 21, 2018 33.15 33.15 33.12 33.12 1,000 +0.01(+0.03%)
Feb 20, 2018 33.13 33.13 33.11 33.11 1,100 -0.02(-0.06%)
Feb 16, 2018 33.13 33.13 33.13 0 +0.07(+0.21%)
Feb 15, 2018 33.19 33.19 33.06 33.06 12,402 +0.01(+0.03%)
Feb 14, 2018 33.05 33.05 33.05 33.05 1,002 -0.05(-0.15%)
Feb 12, 2018 33.10 33.10 33.10 104 +0.05(+0.15%)
Feb 08, 2018 33.05 33.05 33.05 0 +0.05(+0.15%)
Feb 07, 2018 33.05 33.05 33.00 33.00 2,508 +0.24(+0.73%)
Feb 06, 2018 32.90 32.90 32.71 32.76 9,224 -0.24(-0.73%)
Feb 01, 2018 33.00 33.00 33.00 0 +0.20(+0.61%)
Jan 30, 2018 32.80 32.80 32.80 0 +0.04(+0.12%)
Jan 29, 2018 32.92 32.92 32.76 32.76 7,700 -0.24(-0.73%)
Jan 26, 2018 33.00 33.00 32.80 33.00 1,800 +0.30(+0.92%)
Jan 23, 2018 32.70 32.70 32.70 0 -0.05(-0.15%)
Jan 22, 2018 32.60 32.90 32.60 32.75 3,934 -0.30(-0.91%)
Jan 19, 2018 32.65 33.05 32.65 33.05 4,020 +0.50(+1.54%)
Jan 18, 2018 32.55 32.55 32.55 32.55 484 +0.05(+0.15%)
Jan 17, 2018 32.50 32.50 32.50 32.50 4,100 +0.00(+0.00%)
Jan 16, 2018 32.67 32.67 32.30 32.50 18,248 -0.15(-0.46%)
Jan 12, 2018 32.65 32.65 32.65 0 +0.15(+0.46%)
Jan 11, 2018 32.50 32.50 32.50 32.50 1,680 +0.20(+0.62%)
Jan 09, 2018 32.30 32.30 32.30 60 +0.05(+0.16%)
Jan 05, 2018 32.25 32.25 32.25 65 -0.10(-0.31%)
Jan 04, 2018 32.35 32.35 32.35 32.35 1,000 -0.05(-0.15%)
Dec 29, 2017 32.40 32.40 32.40 0 +0.10(+0.31%)
Dec 26, 2017 32.30 32.30 32.30 0 +0.10(+0.31%)
Dec 22, 2017 32.45 32.45 32.20 32.20 14,804 -0.30(-0.92%)
Dec 21, 2017 32.55 32.55 32.50 32.50 6,584 -0.05(-0.15%)
Dec 20, 2017 32.55 32.55 32.55 32.55 228 +0.00(+0.00%)
Dec 18, 2017 32.55 32.55 32.55 50 -0.30(-0.91%)
Dec 15, 2017 32.55 32.85 32.50 32.85 1,400 +0.45(+1.39%)
Dec 14, 2017 32.50 32.50 32.40 32.40 2,363 -0.10(-0.31%)
Dec 13, 2017 32.51 32.55 32.50 32.50 5,568 -0.05(-0.15%)
Dec 12, 2017 32.55 32.55 32.50 32.55 21,478 -0.05(-0.15%)
Dec 11, 2017 32.60 32.60 32.50 32.60 6,000 +0.10(+0.31%)
Dec 08, 2017 32.50 32.50 32.50 32.50 105 +0.00(+0.00%)
Dec 07, 2017 32.60 32.60 32.50 32.50 2,595 +0.30(+0.93%)
Dec 04, 2017 32.20 32.20 32.20 0 -0.30(-0.92%)
Dec 01, 2017 32.40 32.50 32.40 32.50 400 +0.30(+0.93%)
Nov 30, 2017 32.20 32.20 32.20 32.20 500 +0.05(+0.16%)
Nov 29, 2017 32.15 32.15 32.15 32.15 1,000 -0.35(-1.08%)
Nov 28, 2017 32.50 32.50 32.50 32.50 1,200 +0.45(+1.40%)
Nov 22, 2017 32.05 32.05 32.05 0 -0.05(-0.15%)
Nov 21, 2017 32.10 32.10 32.10 32.10 100 -0.03(-0.09%)
Nov 13, 2017 32.13 32.13 32.13 0 +0.00(+0.00%)
Nov 08, 2017 32.13 32.13 32.13 0 -0.22(-0.68%)
Nov 07, 2017 32.35 32.35 32.35 32.35 200 +0.15(+0.47%)
Nov 03, 2017 32.20 32.20 32.20 0 +0.00(+0.00%)
Nov 02, 2017 32.45 32.45 32.20 32.20 700 -0.30(-0.92%)
Nov 01, 2017 32.50 32.50 32.45 32.50 513 +0.00(+0.00%)
Oct 31, 2017 32.45 32.50 32.45 32.50 1,100 +0.05(+0.15%)
Oct 27, 2017 32.45 32.45 32.45 0 +0.60(+1.88%)
Oct 25, 2017 31.85 31.85 31.85 108 +0.15(+0.47%)
Oct 24, 2017 31.80 31.80 31.65 31.70 3,600 +0.00(+0.00%)
Oct 23, 2017 31.70 31.70 31.70 31.70 610 +0.10(+0.32%)
Oct 20, 2017 31.60 31.60 31.60 31.60 4,051 +0.00(+0.00%)
Oct 19, 2017 31.60 31.60 31.60 31.60 2,000 +0.00(+0.00%)
Oct 18, 2017 31.51 31.60 31.50 31.60 5,645 +0.00(+0.00%)
Oct 17, 2017 31.70 31.72 31.50 31.60 3,750 +0.10(+0.31%)
Oct 16, 2017 31.50 31.50 31.50 31.50 200 +0.05(+0.17%)
Oct 12, 2017 31.45 31.45 31.45 0 +0.10(+0.32%)
Oct 11, 2017 31.35 31.35 31.35 31.35 100 +0.10(+0.32%)
Oct 10, 2017 31.25 31.25 31.25 31.25 200 +0.15(+0.48%)
Oct 06, 2017 31.10 31.10 31.10 0 +0.11(+0.35%)
Oct 05, 2017 30.99 30.99 30.99 30.99 200 +0.04(+0.13%)
Oct 04, 2017 30.95 30.95 30.95 30.95 1,000 -0.04(-0.13%)
Oct 03, 2017 30.99 30.99 30.99 30.99 100 +0.14(+0.45%)
Oct 02, 2017 31.00 31.00 30.85 30.85 20,530 +0.05(+0.16%)
Sep 29, 2017 31.00 31.00 30.80 30.80 23,204 -0.20(-0.65%)
Sep 27, 2017 31.00 31.00 31.00 0 +0.45(+1.47%)
Sep 21, 2017 30.55 30.55 30.55 0 +0.00(+0.00%)
Sep 18, 2017 30.55 30.55 30.55 0 +0.00(+0.00%)
Sep 15, 2017 30.55 30.55 30.55 30.55 200 +0.00(+0.00%)
Sep 13, 2017 30.55 30.55 30.55 75 +0.00(+0.00%)
Sep 11, 2017 30.55 30.55 30.55 0 +0.00(+0.00%)
Sep 08, 2017 30.55 30.55 30.55 30.55 1,400 +0.09(+0.30%)
Sep 01, 2017 30.46 30.46 30.46 0 +0.01(+0.03%)
Aug 25, 2017 30.45 30.45 30.45 0 +0.16(+0.53%)
Aug 24, 2017 30.30 30.30 30.29 30.29 350 +0.14(+0.46%)
Aug 21, 2017 30.15 30.15 30.15 0 -0.30(-0.98%)
Aug 18, 2017 30.35 30.45 30.35 30.45 700 -0.00(-0.00%)
Aug 17, 2017 30.45 30.45 30.45 30.45 1,029 +0.05(+0.16%)
Aug 16, 2017 30.40 30.40 30.40 30.40 1,101 +0.26(+0.86%)
Aug 08, 2017 30.14 30.14 30.14 1 -0.36(-1.18%)
Aug 07, 2017 30.50 30.50 30.50 30.50 400 +0.00(+0.00%)
Aug 04, 2017 30.50 30.50 30.50 30.50 650 +0.10(+0.33%)
Jul 31, 2017 30.40 30.40 30.40 0 -0.00(-0.00%)
Jul 27, 2017 30.40 30.40 30.40 0 +0.22(+0.73%)
Jul 26, 2017 30.18 30.18 30.18 30.18 260 +0.18(+0.60%)
Jul 24, 2017 30.00 30.00 30.00 0 -0.10(-0.33%)
Jul 20, 2017 30.10 30.10 30.10 67 +0.05(+0.17%)
Jul 18, 2017 30.05 30.05 30.05 0 -0.05(-0.17%)
Jul 10, 2017 30.10 30.10 30.10 0 +0.00(+0.00%)
Jul 05, 2017 30.10 30.10 30.10 0 -0.05(-0.17%)
Jul 03, 2017 30.15 30.15 30.15 30.15 0 +0.00(+0.00%)
Jun 29, 2017 30.15 30.15 30.15 0 -0.01(-0.03%)
Jun 28, 2017 30.16 30.16 30.16 30.16 5,100 +0.01(+0.03%)
Jun 27, 2017 30.25 30.25 30.15 30.15 500 -0.15(-0.50%)
Jun 23, 2017 30.30 30.30 30.30 0 +0.00(+0.00%)
Jun 22, 2017 30.40 30.40 30.30 30.30 17,670 -0.10(-0.33%)
Jun 21, 2017 30.40 30.40 30.40 30.40 1,200 -0.10(-0.33%)
Jun 20, 2017 30.50 30.50 30.50 30.50 633 -0.10(-0.33%)
Jun 19, 2017 30.60 30.60 30.60 30.60 100 +0.00(+0.00%)
Jun 15, 2017 30.60 30.60 30.60 0 -0.30(-0.97%)
Jun 12, 2017 30.90 30.90 30.90 0 +0.30(+0.98%)
Jun 07, 2017 30.60 30.60 30.60 0 -0.15(-0.49%)
Jun 06, 2017 30.50 30.75 30.50 30.75 11,017 +0.00(+0.00%)
Jun 02, 2017 30.75 30.75 30.75 0 +0.45(+1.49%)
May 26, 2017 30.30 30.30 30.30 0 +0.00(+0.00%)
May 24, 2017 30.30 30.30 30.30 0 +0.00(+0.00%)
May 23, 2017 30.50 30.50 30.30 30.30 2,627 +0.05(+0.17%)
May 19, 2017 30.25 30.25 30.25 0 +0.05(+0.17%)
May 18, 2017 30.20 30.20 30.20 30.20 242 +0.05(+0.17%)
May 17, 2017 30.15 30.15 30.15 30.15 1,985 -0.05(-0.17%)
May 11, 2017 30.20 30.20 30.20 0 -0.10(-0.33%)
May 08, 2017 30.30 30.30 30.30 4 -0.50(-1.62%)
May 05, 2017 30.80 30.80 30.80 30.80 3,075 +0.30(+0.98%)
May 04, 2017 30.50 30.50 30.50 30.50 1,000 +0.30(+0.99%)
May 02, 2017 30.20 30.20 30.20 0 -0.11(-0.36%)
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.