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

First United Corp (NQ: FUNC )

19.74 -0.08 (-0.40%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 14, 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 30, 2014 6.823 6.947 6.823 6.831 8,598 -0.01(-0.12%)
Apr 29, 2014 6.823 6.839 6.781 6.839 15,646 +0.00(+0.00%)
Apr 28, 2014 6.732 6.839 6.732 6.839 8,554 +0.17(+2.48%)
Apr 25, 2014 6.715 6.765 6.674 6.674 26,021 -0.16(-2.30%)
Apr 24, 2014 6.798 6.905 6.715 6.831 14,119 +0.09(+1.35%)
Apr 23, 2014 6.740 6.740 6.724 6.740 8,455 +0.02(+0.25%)
Apr 22, 2014 6.748 6.757 6.724 6.724 12,212 -0.03(-0.49%)
Apr 21, 2014 6.881 6.881 6.707 6.757 18,074 +0.02(+0.37%)
Apr 17, 2014 6.707 6.732 6.732 6.732 1,330 +0.00(+0.00%)
Apr 16, 2014 6.740 6.740 6.707 6.732 7,678 +0.01(+0.12%)
Apr 15, 2014 6.740 6.757 6.724 6.724 7,246 -0.07(-0.97%)
Apr 14, 2014 6.790 6.790 6.790 6.790 250 +0.05(+0.74%)
Apr 11, 2014 6.790 6.823 6.724 6.740 11,728 -0.06(-0.85%)
Apr 10, 2014 6.751 6.798 6.740 6.798 8,161 +0.00(+0.00%)
Apr 09, 2014 6.781 6.823 6.740 6.798 12,363 +0.00(+0.00%)
Apr 08, 2014 6.839 6.848 6.773 6.798 25,079 -0.07(-1.08%)
Apr 07, 2014 6.881 6.955 6.740 6.872 16,935 -0.01(-0.12%)
Apr 04, 2014 6.864 7.079 6.815 6.881 33,306 -0.02(-0.24%)
Apr 03, 2014 6.715 6.897 6.657 6.897 38,489 +0.26(+3.99%)
Apr 02, 2014 6.285 6.699 6.285 6.633 73,343 +0.40(+6.36%)
Apr 01, 2014 6.285 6.285 6.220 6.236 5,938 -0.05(-0.79%)
Mar 31, 2014 6.252 6.285 6.252 6.285 1,303 +0.00(+0.00%)
Mar 28, 2014 6.285 6.302 6.211 6.285 10,410 -0.08(-1.30%)
Mar 27, 2014 6.459 6.475 6.318 6.368 15,363 -0.23(-3.51%)
Mar 26, 2014 6.649 6.711 6.550 6.600 5,756 -0.06(-0.87%)
Mar 25, 2014 6.608 6.657 6.608 6.657 1,672 +0.02(+0.25%)
Mar 24, 2014 6.459 6.657 6.442 6.641 5,854 -0.02(-0.25%)
Mar 21, 2014 6.641 6.666 6.418 6.657 83,086 -0.08(-1.23%)
Mar 20, 2014 6.856 7.030 6.691 6.740 12,875 -0.10(-1.45%)
Mar 19, 2014 7.195 7.228 6.641 6.839 18,815 -0.12(-1.78%)
Mar 18, 2014 6.666 7.137 6.666 6.963 16,049 +0.20(+2.93%)
Mar 17, 2014 6.757 6.790 6.558 6.765 8,380 -0.16(-2.27%)
Mar 14, 2014 6.600 6.922 6.542 6.922 5,475 +0.31(+4.62%)
Mar 13, 2014 6.616 6.616 6.550 6.616 5,617 +0.00(+0.00%)
Mar 12, 2014 6.525 6.823 6.493 6.616 9,325 +0.02(+0.38%)
Mar 11, 2014 6.500 6.616 6.500 6.591 5,051 +0.10(+1.53%)
Mar 10, 2014 6.616 6.616 6.318 6.492 11,970 -0.12(-1.75%)
Mar 07, 2014 6.616 6.616 6.484 6.608 2,961 +0.18(+2.78%)
Mar 06, 2014 6.410 6.429 6.409 6.429 1,985 -0.12(-1.84%)
Mar 05, 2014 6.343 6.608 6.343 6.550 2,848 +0.14(+2.19%)
Mar 04, 2014 6.327 6.409 6.178 6.409 8,530 +0.08(+1.31%)
Mar 03, 2014 6.203 6.343 6.161 6.327 4,596 +0.00(+0.00%)
Feb 28, 2014 6.376 6.376 6.327 6.327 3,143 -0.09(-1.42%)
Feb 27, 2014 6.533 6.561 6.368 6.418 9,146 -0.15(-2.27%)
Feb 26, 2014 6.285 6.616 6.285 6.566 19,187 +0.30(+4.75%)
Feb 25, 2014 6.285 6.285 6.269 6.269 328 -0.02(-0.26%)
Feb 24, 2014 6.136 6.285 6.136 6.285 9,814 +0.11(+1.74%)
Feb 21, 2014 6.128 6.285 6.128 6.178 19,246 +0.10(+1.63%)
Feb 20, 2014 6.128 6.161 6.079 6.079 4,937 -0.07(-1.21%)
Feb 19, 2014 6.284 6.285 6.153 6.153 5,285 -0.04(-0.67%)
Feb 18, 2014 6.128 6.277 6.128 6.194 7,397 -0.01(-0.13%)
Feb 14, 2014 6.219 6.203 6.203 6.203 5,199 -0.02(-0.40%)
Feb 13, 2014 6.219 6.285 6.037 6.227 7,674 +0.01(+0.13%)
Feb 12, 2014 6.252 6.393 6.219 6.219 16,300 -0.12(-1.83%)
Feb 11, 2014 6.230 6.434 6.230 6.335 2,850 +0.03(+0.52%)
Feb 10, 2014 6.318 6.360 6.227 6.302 5,384 +0.07(+1.20%)
Feb 07, 2014 6.327 6.467 6.227 6.227 7,369 -0.07(-1.18%)
Feb 06, 2014 6.269 6.575 6.219 6.302 15,465 -0.25(-3.79%)
Feb 05, 2014 6.434 6.575 6.401 6.550 3,247 -0.03(-0.50%)
Feb 04, 2014 6.562 6.649 6.219 6.583 2,741 +0.24(+3.78%)
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.