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 )

19.82 -0.05 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2016 9.362 9.362 9.287 9.287 1,894 -0.06(-0.62%)
Apr 28, 2016 9.153 9.358 9.153 9.345 10,820 +0.05(+0.58%)
Apr 27, 2016 9.291 9.291 9.291 9.291 480 -0.02(-0.22%)
Apr 26, 2016 9.370 9.378 9.247 9.312 2,642 +0.00(+0.00%)
Apr 25, 2016 9.287 9.378 9.196 9.312 4,083 +0.12(+1.35%)
Apr 22, 2016 9.213 9.327 9.188 9.188 5,350 -0.15(-1.59%)
Apr 21, 2016 9.341 9.378 9.337 9.337 13,564 +0.05(+0.53%)
Apr 20, 2016 9.089 9.378 9.089 9.287 13,984 +0.27(+3.03%)
Apr 19, 2016 8.965 9.031 8.907 9.014 21,881 +0.12(+1.30%)
Apr 18, 2016 9.237 9.237 8.857 8.899 4,166 -0.28(-3.06%)
Apr 15, 2016 9.196 9.287 9.114 9.180 5,953 +0.17(+1.83%)
Apr 14, 2016 8.849 9.105 8.849 9.014 14,024 +0.16(+1.78%)
Apr 13, 2016 8.766 8.866 8.766 8.856 12,499 +0.09(+1.03%)
Apr 12, 2016 8.775 8.775 8.766 8.766 1,074 -0.02(-0.19%)
Apr 11, 2016 9.006 9.006 8.775 8.783 8,737 -0.29(-3.15%)
Apr 08, 2016 9.130 9.130 8.742 9.068 12,853 +0.02(+0.23%)
Apr 07, 2016 8.976 9.162 8.976 9.047 1,813 +0.05(+0.55%)
Apr 06, 2016 8.973 8.998 8.973 8.998 2,049 +0.00(+0.00%)
Apr 05, 2016 9.056 9.097 8.998 8.998 8,108 -0.07(-0.73%)
Apr 04, 2016 9.254 9.254 9.014 9.064 3,810 -0.08(-0.90%)
Apr 01, 2016 9.296 9.296 9.097 9.147 10,558 +0.09(+1.00%)
Mar 31, 2016 9.155 9.403 9.023 9.056 12,507 -0.22(-2.41%)
Mar 30, 2016 9.337 9.378 9.155 9.279 7,752 -0.06(-0.62%)
Mar 29, 2016 9.205 9.428 9.205 9.337 11,581 +0.07(+0.71%)
Mar 28, 2016 9.238 9.296 9.180 9.271 10,455 +0.14(+1.54%)
Mar 24, 2016 9.047 9.130 9.130 9.130 19,467 +0.01(+0.08%)
Mar 23, 2016 9.163 9.254 8.890 9.123 17,170 +0.03(+0.29%)
Mar 22, 2016 9.122 9.278 9.076 9.097 14,548 -0.02(-0.27%)
Mar 21, 2016 9.014 9.271 8.651 9.122 48,172 +0.11(+1.19%)
Mar 18, 2016 9.295 9.295 9.014 9.014 11,904 -0.25(-2.72%)
Mar 17, 2016 9.097 9.267 9.097 9.267 20,837 +0.14(+1.59%)
Mar 16, 2016 9.104 9.320 9.097 9.122 2,355 +0.02(+0.27%)
Mar 15, 2016 9.320 9.320 9.097 9.097 5,044 -0.16(-1.70%)
Mar 14, 2016 9.397 9.397 9.254 9.254 1,481 +0.01(+0.09%)
Mar 11, 2016 9.238 9.304 9.203 9.246 8,841 +0.09(+0.99%)
Mar 10, 2016 9.254 9.341 9.105 9.155 11,173 -0.17(-1.77%)
Mar 09, 2016 9.238 9.320 9.221 9.320 6,305 +0.13(+1.44%)
Mar 08, 2016 9.296 9.317 9.180 9.188 16,745 -0.18(-1.94%)
Mar 07, 2016 9.147 9.378 9.147 9.370 45,884 +0.25(+2.72%)
Mar 04, 2016 9.263 9.263 9.122 9.122 31,538 -0.12(-1.34%)
Mar 03, 2016 9.047 9.296 9.039 9.246 9,710 +0.36(+4.00%)
Mar 02, 2016 8.801 9.097 8.791 8.890 101,278 +0.02(+0.19%)
Mar 01, 2016 8.692 9.072 8.568 8.874 29,080 +0.31(+3.57%)
Feb 29, 2016 8.601 8.684 8.526 8.568 15,755 +0.12(+1.47%)
Feb 26, 2016 8.560 8.593 8.419 8.444 18,004 +0.11(+1.33%)
Feb 25, 2016 8.378 8.651 8.204 8.333 11,467 -0.06(-0.73%)
Feb 24, 2016 8.278 8.417 8.063 8.394 15,477 +0.45(+5.73%)
Feb 23, 2016 7.906 8.212 7.906 7.939 5,436 +0.02(+0.31%)
Feb 22, 2016 7.881 8.096 7.815 7.914 9,639 +0.03(+0.42%)
Feb 19, 2016 7.724 8.039 7.724 7.881 7,401 +0.09(+1.17%)
Feb 18, 2016 7.839 7.839 7.774 7.790 2,727 -0.02(-0.21%)
Feb 17, 2016 7.708 7.848 7.708 7.807 5,197 +0.12(+1.63%)
Feb 16, 2016 7.774 7.774 7.468 7.682 3,168 +0.26(+3.56%)
Feb 12, 2016 7.443 7.418 7.418 7.418 15,114 -0.07(-0.99%)
Feb 11, 2016 7.451 8.154 7.443 7.493 15,722 -0.11(-1.41%)
Feb 10, 2016 8.105 8.105 7.526 7.600 14,190 -0.03(-0.43%)
Feb 09, 2016 8.105 8.105 7.575 7.633 14,161 -0.19(-2.43%)
Feb 08, 2016 7.972 8.109 7.658 7.824 16,176 -0.16(-1.97%)
Feb 05, 2016 7.992 8.005 7.981 7.981 2,074 -0.02(-0.31%)
Feb 04, 2016 8.066 8.096 8.005 8.005 3,025 -0.06(-0.72%)
Feb 03, 2016 8.568 8.568 7.989 8.063 5,753 -0.04(-0.51%)
Feb 02, 2016 8.154 8.394 8.105 8.105 4,047 +0.02(+0.31%)
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.