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 United Corp (NQ: FUNC )

22.03 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	6.963	7.001	6.947	6.988	0	+0.03(+0.48%)
Apr 29, 2013	6.815	6.955	6.815	6.955	604	+0.12(+1.81%)
Apr 26, 2013	6.757	7.112	6.757	6.831	1,330	-0.29(-4.06%)
Apr 25, 2013	7.121	7.121	7.121	7.121	120	+0.31(+4.49%)
Apr 24, 2013	7.054	7.079	6.707	6.815	0	-0.55(-7.52%)
Apr 23, 2013	6.740	7.369	6.740	7.369	1,088	+0.42(+6.07%)
Apr 22, 2013	6.790	7.112	6.790	6.947	725	-0.12(-1.75%)
Apr 19, 2013	7.154	7.402	6.699	7.071	7,490	-0.10(-1.36%)
Apr 17, 2013	6.963	7.169	7.169	7.169	2,055	+0.21(+2.95%)
Apr 16, 2013	6.914	6.972	6.914	6.963	725	-0.02(-0.27%)
Apr 15, 2013	6.724	6.982	6.724	6.982	3,692	+0.19(+2.75%)
Apr 12, 2013	6.815	6.815	6.795	6.795	42,907	-0.22(-3.10%)
Apr 11, 2013	6.823	7.360	6.777	7.013	1,209	+0.12(+1.68%)
Apr 10, 2013	7.030	7.046	6.781	6.897	2,297	+0.06(+0.85%)
Apr 09, 2013	6.881	7.030	6.691	6.839	9,443	-0.05(-0.72%)
Apr 08, 2013	6.972	6.972	6.889	6.889	8,594	-0.00(-0.02%)
Apr 05, 2013	6.988	7.112	6.773	6.891	8,947	+0.12(+1.73%)
Apr 04, 2013	7.044	7.096	6.773	6.773	3,204	-0.28(-4.03%)
Apr 03, 2013	7.087	7.195	6.947	7.058	1,995	-0.18(-2.47%)
Apr 02, 2013	7.030	7.236	7.030	7.236	1,330	+0.33(+4.72%)
Apr 01, 2013	6.864	7.245	6.864	6.910	4,882	+0.05(+0.80%)
Mar 28, 2013	7.443	7.443	6.856	6.856	5,634	-0.34(-4.71%)
Mar 27, 2013	7.203	7.203	7.154	7.195	4,599	-0.02(-0.23%)
Mar 26, 2013	7.220	7.220	7.195	7.212	956	+0.08(+1.17%)
Mar 21, 2013	7.228	7.128	7.128	7.128	4,957	-0.01(-0.16%)
Mar 20, 2013	7.123	7.381	7.121	7.140	1,088	-0.10(-1.34%)
Mar 19, 2013	7.294	7.443	7.220	7.236	3,330	+0.02(+0.23%)
Mar 18, 2013	7.245	7.245	7.195	7.220	2,660	-0.21(-2.89%)
Mar 15, 2013	7.187	7.435	7.137	7.435	38,959	+0.32(+4.53%)
Mar 14, 2013	7.145	7.145	7.112	7.112	1,827	-0.12(-1.71%)
Mar 13, 2013	6.930	7.236	6.922	7.236	7,588	+0.21(+2.94%)
Mar 12, 2013	7.030	7.195	7.028	7.030	6,077	-0.20(-2.75%)
Mar 11, 2013	7.178	7.236	6.823	7.228	13,337	+0.12(+1.63%)
Mar 08, 2013	6.781	7.195	6.633	7.112	12,248	+0.16(+2.26%)
Mar 07, 2013	6.930	6.955	6.641	6.955	846	+0.11(+1.57%)
Mar 06, 2013	6.674	6.848	6.633	6.848	1,390	+0.20(+2.99%)
Mar 05, 2013	6.707	6.914	6.649	6.649	5,437	-0.05(-0.74%)
Mar 04, 2013	6.732	6.955	6.628	6.699	9,563	-0.33(-4.71%)
Mar 01, 2013	6.616	7.030	6.616	7.030	5,147	+0.39(+5.85%)
Feb 28, 2013	6.748	6.748	6.641	6.641	6,227	-0.17(-2.55%)
Feb 27, 2013	6.820	6.839	6.815	6.815	1,511	+0.03(+0.49%)
Feb 26, 2013	6.781	6.781	6.781	6.781	604	-0.04(-0.61%)
Feb 25, 2013	6.781	6.823	6.781	6.823	241	+0.21(+3.12%)
Feb 22, 2013	6.575	6.616	6.368	6.616	1,538	-0.02(-0.37%)
Feb 21, 2013	6.765	6.781	6.641	6.641	1,209	-0.22(-3.25%)
Feb 20, 2013	6.881	6.897	6.682	6.864	10,338	-0.06(-0.84%)
Feb 19, 2013	6.649	6.930	6.616	6.922	6,650	+0.35(+5.28%)
Feb 15, 2013	6.533	6.575	6.533	6.575	7,061	+0.02(+0.25%)
Feb 14, 2013	6.881	6.906	6.451	6.558	11,506	-0.39(-5.60%)
Feb 13, 2013	7.005	7.046	6.930	6.947	4,473	-0.17(-2.33%)
Feb 12, 2013	6.889	7.112	6.889	7.112	2,939	+0.10(+1.41%)
Feb 11, 2013	6.909	7.238	6.909	7.013	3,581	-0.01(-0.12%)
Feb 08, 2013	7.096	7.336	6.872	7.021	4,609	-0.05(-0.70%)
Feb 07, 2013	7.005	7.129	7.005	7.071	4,731	+0.04(+0.59%)
Feb 06, 2013	6.674	7.030	6.674	7.029	10,677	+0.18(+2.64%)
Feb 04, 2013	6.657	6.881	6.542	6.849	10,645	+0.15(+2.24%)

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 United Corp (NQ: FUNC )

Historical Prices