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 +0.08 (+0.33%)

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 28, 2006	8.749	8.749	8.492	8.559	3,886	-0.04(-0.42%)
Apr 27, 2006	8.610	8.672	8.595	8.595	1,748	-0.15(-1.76%)
Apr 26, 2006	8.759	8.759	8.749	8.749	1,210	-0.05(-0.58%)
Apr 25, 2006	8.749	8.903	8.749	8.801	4,702	-0.16(-1.84%)
Apr 24, 2006	8.749	8.965	8.749	8.965	3,027	+0.22(+2.47%)
Apr 21, 2006	8.739	8.754	8.739	8.749	2,137	+0.26(+3.03%)
Apr 20, 2006	8.569	8.620	7.977	8.492	45,444	-0.10(-1.20%)
Apr 19, 2006	8.656	8.656	8.492	8.595	11,392	-0.05(-0.54%)
Apr 18, 2006	8.739	8.739	8.641	8.641	2,918	-0.10(-1.12%)
Apr 17, 2006	8.728	8.893	8.626	8.739	7,875	-0.14(-1.57%)
Apr 13, 2006	8.878	8.878	8.878	8.878	582	-0.03(-0.29%)
Apr 12, 2006	8.909	8.909	8.903	8.903	3,108	-0.03(-0.29%)
Apr 11, 2006	8.929	9.104	8.883	8.929	16,906	-0.03(-0.29%)
Apr 10, 2006	8.919	9.006	8.903	8.955	14,400	-0.11(-1.25%)
Apr 07, 2006	9.017	9.084	9.017	9.068	922	-0.02(-0.23%)
Apr 06, 2006	9.135	9.135	9.089	9.089	680	-0.03(-0.34%)
Apr 05, 2006	9.129	9.130	9.017	9.120	777	+0.13(+1.49%)
Apr 04, 2006	9.125	9.125	8.981	8.986	9,009	-0.12(-1.36%)
Apr 03, 2006	9.033	9.135	9.032	9.109	9,111	+0.06(+0.65%)
Mar 31, 2006	9.050	9.050	9.050	9.050	0	+0.00(+0.00%)
Mar 30, 2006	9.053	9.135	9.042	9.050	13,343	+0.05(+0.58%)
Mar 29, 2006	8.981	9.001	8.981	8.998	1,991	+0.02(+0.19%)
Mar 28, 2006	8.976	9.022	8.883	8.981	4,307	+0.01(+0.06%)
Mar 27, 2006	9.099	9.114	8.785	8.976	12,866	-0.05(-0.55%)
Mar 24, 2006	9.006	9.025	9.006	9.025	1,943	+0.04(+0.43%)
Mar 22, 2006	9.135	9.187	8.981	8.986	10,298	-0.02(-0.23%)
Mar 21, 2006	9.130	9.130	9.006	9.006	534	+0.03(+0.29%)
Mar 20, 2006	9.007	9.058	8.981	8.981	6,285	-0.12(-1.30%)
Mar 17, 2006	9.130	9.130	9.099	9.099	388	+0.04(+0.45%)
Mar 16, 2006	8.981	9.099	8.981	9.058	3,071	+0.05(+0.57%)
Mar 15, 2006	9.006	9.006	9.006	9.006	388	+0.00(+0.00%)
Mar 14, 2006	9.007	9.007	9.006	9.006	2,176	-0.08(-0.85%)
Mar 13, 2006	9.084	9.084	9.084	9.084	388	+0.10(+1.15%)
Mar 10, 2006	9.006	9.063	8.981	8.981	3,588	-0.03(-0.29%)
Mar 09, 2006	9.259	9.264	9.006	9.006	4,171	-0.13(-1.41%)
Mar 08, 2006	9.127	9.135	9.084	9.135	7,577	+0.00(+0.00%)
Mar 07, 2006	9.135	9.135	9.135	9.135	1,364	-0.03(-0.28%)
Mar 06, 2006	9.169	9.169	9.068	9.161	4,187	+0.05(+0.56%)
Mar 03, 2006	9.109	9.109	9.109	9.109	1,943	+0.12(+1.32%)
Mar 02, 2006	9.012	9.012	8.991	8.991	977	-0.14(-1.58%)
Mar 01, 2006	9.135	9.135	9.084	9.135	5,055	+0.11(+1.17%)
Feb 28, 2006	9.027	9.135	8.955	9.029	3,301	+0.00(+0.02%)
Feb 27, 2006	9.135	9.135	9.006	9.027	3,730	+0.15(+1.68%)
Feb 24, 2006	8.929	8.952	8.878	8.878	4,210	-0.05(-0.58%)
Feb 23, 2006	9.187	9.187	8.929	8.929	8,889	-0.15(-1.64%)
Feb 22, 2006	9.240	9.240	9.006	9.078	8,359	-0.10(-1.12%)
Feb 21, 2006	9.159	9.253	9.114	9.181	4,974	+0.12(+1.36%)
Feb 17, 2006	9.109	9.109	9.001	9.058	4,573	-0.10(-1.12%)
Feb 16, 2006	9.089	9.161	9.089	9.161	2,525	+0.23(+2.59%)
Feb 15, 2006	8.929	9.032	8.929	8.929	2,823	-0.10(-1.14%)
Feb 14, 2006	9.084	9.109	9.012	9.032	21,643	+0.03(+0.29%)
Feb 13, 2006	9.171	9.238	9.006	9.006	11,862	-0.16(-1.80%)
Feb 10, 2006	9.012	9.171	8.976	9.171	1,869	+0.07(+0.73%)
Feb 09, 2006	9.238	9.238	9.006	9.104	2,720	-0.08(-0.90%)
Feb 08, 2006	9.058	9.228	9.048	9.187	3,351	+0.13(+1.42%)
Feb 07, 2006	8.903	9.163	8.903	9.058	3,303	-0.07(-0.73%)
Feb 06, 2006	9.107	9.295	9.012	9.125	7,638	+0.12(+1.31%)
Feb 03, 2006	9.207	9.212	8.878	9.006	9,524	+0.17(+1.92%)
Feb 02, 2006	8.862	8.862	8.837	8.837	4,859	-0.37(-4.02%)

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