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 Bancorp Inc (NQ: FNLC )

23.48 -0.31 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2010 8.303 8.334 8.220 8.277 26,959 +0.00(+0.00%)
Apr 29, 2010 8.183 8.293 8.105 8.277 13,868 +0.14(+1.73%)
Apr 28, 2010 8.230 8.282 8.027 8.136 11,247 -0.06(-0.70%)
Apr 27, 2010 8.308 8.412 8.194 8.194 19,464 -0.18(-2.12%)
Apr 26, 2010 8.376 8.438 8.178 8.371 27,782 +0.01(+0.12%)
Apr 23, 2010 8.360 8.360 8.160 8.360 59,261 -0.06(-0.68%)
Apr 22, 2010 8.303 8.428 8.277 8.418 28,420 +0.03(+0.37%)
Apr 21, 2010 8.439 8.439 8.277 8.386 14,553 -0.04(-0.49%)
Apr 20, 2010 8.282 8.439 8.189 8.428 16,893 +0.21(+2.60%)
Apr 19, 2010 8.345 8.345 8.168 8.215 7,435 -0.09(-1.13%)
Apr 16, 2010 8.366 8.386 8.293 8.308 39,850 -0.07(-0.81%)
Apr 15, 2010 8.095 8.382 8.095 8.376 16,594 +0.25(+3.08%)
Apr 14, 2010 8.142 8.142 7.986 8.126 36,131 +0.01(+0.13%)
Apr 13, 2010 7.944 8.152 7.897 8.116 31,610 +0.18(+2.23%)
Apr 12, 2010 8.230 8.230 7.850 7.938 35,640 -0.26(-3.18%)
Apr 09, 2010 8.136 8.215 8.082 8.199 27,475 +0.08(+0.96%)
Apr 08, 2010 8.162 8.204 8.090 8.121 18,806 -0.10(-1.20%)
Apr 07, 2010 8.220 8.334 8.152 8.220 48,387 -0.04(-0.44%)
Apr 06, 2010 8.189 8.334 8.084 8.256 31,455 -0.09(-1.06%)
Apr 05, 2010 8.433 8.433 8.147 8.345 38,990 -0.01(-0.12%)
Apr 01, 2010 8.340 8.355 8.355 8.355 18,429 +0.05(+0.63%)
Mar 31, 2010 8.355 8.360 8.241 8.303 31,025 -0.07(-0.78%)
Mar 30, 2010 8.209 8.368 8.209 8.368 44,542 +0.22(+2.72%)
Mar 29, 2010 8.106 8.224 7.975 8.147 23,202 +0.20(+2.53%)
Mar 26, 2010 8.126 8.126 7.915 7.946 11,421 -0.16(-1.97%)
Mar 25, 2010 8.029 8.229 8.029 8.106 8,588 +0.10(+1.22%)
Mar 24, 2010 8.106 8.229 7.941 8.008 42,976 -0.12(-1.52%)
Mar 23, 2010 8.054 8.219 7.838 8.131 49,637 -0.10(-1.19%)
Mar 22, 2010 8.049 8.234 7.962 8.229 37,576 +0.11(+1.33%)
Mar 19, 2010 7.766 8.157 7.529 8.121 71,213 +0.42(+5.48%)
Mar 18, 2010 7.393 7.740 7.385 7.699 14,891 +0.01(+0.07%)
Mar 17, 2010 7.668 7.720 7.643 7.694 19,452 +0.03(+0.34%)
Mar 16, 2010 7.632 7.668 7.555 7.668 10,951 +0.03(+0.40%)
Mar 15, 2010 7.601 7.668 7.365 7.637 35,466 +0.16(+2.20%)
Mar 12, 2010 7.643 7.643 7.452 7.473 6,384 -0.16(-2.09%)
Mar 11, 2010 7.519 7.653 7.437 7.632 15,128 +0.03(+0.34%)
Mar 10, 2010 7.545 7.617 7.545 7.607 14,186 +0.04(+0.54%)
Mar 09, 2010 7.565 7.617 7.478 7.565 11,487 +0.05(+0.68%)
Mar 08, 2010 7.571 7.571 7.411 7.514 8,240 -0.08(-1.08%)
Mar 05, 2010 7.416 7.658 7.282 7.596 16,383 +0.21(+2.86%)
Mar 04, 2010 7.375 7.421 7.272 7.385 8,046 +0.06(+0.84%)
Mar 03, 2010 7.375 7.375 7.262 7.323 13,261 -0.01(-0.14%)
Mar 02, 2010 7.426 7.426 7.262 7.334 25,273 -0.10(-1.32%)
Mar 01, 2010 7.334 7.468 7.215 7.432 26,091 +0.14(+1.91%)
Feb 26, 2010 7.282 7.308 7.226 7.293 14,475 +0.03(+0.43%)
Feb 25, 2010 7.164 7.277 7.082 7.262 20,182 -0.06(-0.77%)
Feb 24, 2010 7.282 7.318 7.138 7.318 13,055 +0.09(+1.28%)
Feb 23, 2010 7.149 7.298 7.048 7.226 18,762 -0.07(-0.99%)
Feb 22, 2010 7.402 7.402 7.061 7.298 16,129 +0.17(+2.46%)
Feb 19, 2010 7.133 7.221 6.914 7.123 38,991 -0.08(-1.07%)
Feb 18, 2010 7.097 7.221 7.040 7.200 18,470 +0.07(+1.01%)
Feb 17, 2010 7.246 7.257 6.891 7.128 31,261 -0.07(-0.93%)
Feb 16, 2010 7.318 7.349 7.143 7.195 10,572 -0.06(-0.78%)
Feb 12, 2010 7.061 7.251 7.251 7.251 31,477 -0.05(-0.70%)
Feb 11, 2010 7.097 7.303 7.065 7.303 27,389 +0.19(+2.68%)
Feb 10, 2010 6.958 7.200 6.865 7.112 16,162 +0.08(+1.10%)
Feb 09, 2010 7.025 7.215 6.948 7.035 17,631 +0.14(+2.09%)
Feb 08, 2010 6.984 7.076 6.878 6.891 19,420 -0.20(-2.76%)
Feb 05, 2010 6.948 7.339 6.948 7.087 32,874 +0.20(+2.84%)
Feb 04, 2010 7.154 7.190 6.747 6.891 122,312 -0.27(-3.74%)
Feb 03, 2010 7.154 7.262 7.154 7.159 23,833 +0.01(+0.07%)
Feb 02, 2010 7.303 7.370 7.138 7.154 33,030 -0.13(-1.84%)
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.