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 Midwest Bncp (NQ: FMBI )

21.51 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 15, 2022 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, 2011 10.80 10.86 10.64 10.64 552,251 -0.12(-1.13%)
Apr 28, 2011 10.68 10.94 10.63 10.76 804,639 +0.06(+0.61%)
Apr 27, 2011 10.03 10.76 9.993 10.70 1,304,443 +0.76(+7.60%)
Apr 26, 2011 9.814 9.952 9.757 9.944 539,110 +0.14(+1.45%)
Apr 25, 2011 9.627 9.822 9.554 9.802 382,948 +0.20(+2.07%)
Apr 21, 2011 9.513 9.611 9.408 9.603 282,569 +0.15(+1.55%)
Apr 20, 2011 9.554 9.574 9.408 9.456 420,127 +0.02(+0.26%)
Apr 19, 2011 9.619 9.692 9.367 9.432 298,686 -0.11(-1.19%)
Apr 18, 2011 9.465 9.619 9.408 9.546 428,686 -0.06(-0.59%)
Apr 15, 2011 9.603 9.627 9.465 9.603 320,820 -0.03(-0.34%)
Apr 14, 2011 9.505 9.651 9.424 9.635 237,603 +0.02(+0.17%)
Apr 13, 2011 9.960 9.976 9.513 9.619 396,070 -0.25(-2.55%)
Apr 12, 2011 9.822 9.960 9.806 9.871 320,799 -0.06(-0.57%)
Apr 11, 2011 9.928 10.03 9.879 9.928 270,551 -0.02(-0.24%)
Apr 08, 2011 10.27 10.27 9.911 9.952 291,617 -0.24(-2.31%)
Apr 07, 2011 10.16 10.31 10.16 10.19 534,641 +0.04(+0.40%)
Apr 06, 2011 9.960 10.18 9.911 10.15 548,292 +0.26(+2.63%)
Apr 05, 2011 9.838 9.985 9.830 9.887 448,241 +0.02(+0.25%)
Apr 04, 2011 9.749 9.879 9.725 9.863 438,747 +0.15(+1.50%)
Apr 01, 2011 9.668 9.846 9.627 9.716 399,835 +0.14(+1.44%)
Mar 31, 2011 9.505 9.611 9.408 9.578 309,046 +0.04(+0.43%)
Mar 30, 2011 9.473 9.578 9.383 9.538 483,615 +0.11(+1.12%)
Mar 29, 2011 9.375 9.497 9.335 9.432 338,088 +0.08(+0.87%)
Mar 28, 2011 9.497 9.530 9.351 9.351 434,401 -0.11(-1.12%)
Mar 25, 2011 9.359 9.668 9.359 9.456 802,703 +0.13(+1.39%)
Mar 24, 2011 9.213 9.440 9.099 9.326 591,657 +0.14(+1.50%)
Mar 23, 2011 9.286 9.294 9.042 9.188 479,860 -0.13(-1.39%)
Mar 22, 2011 9.294 9.375 9.286 9.318 1,053,519 +0.02(+0.17%)
Mar 21, 2011 9.310 9.505 9.229 9.302 1,250,767 +0.02(+0.17%)
Mar 18, 2011 9.400 9.432 9.270 9.286 2,136,556 -0.02(-0.26%)
Mar 17, 2011 9.408 9.440 9.213 9.310 1,260,825 +0.03(+0.35%)
Mar 16, 2011 9.538 9.538 9.278 9.278 740,883 -0.24(-2.56%)
Mar 15, 2011 9.367 9.570 9.335 9.521 739,869 +0.02(+0.17%)
Mar 14, 2011 9.546 9.562 9.375 9.505 705,459 -0.14(-1.43%)
Mar 11, 2011 9.684 9.743 9.570 9.643 425,607 -0.11(-1.16%)
Mar 10, 2011 9.976 9.976 9.659 9.757 917,654 -0.33(-3.30%)
Mar 09, 2011 10.20 10.23 10.08 10.09 622,464 -0.08(-0.80%)
Mar 08, 2011 9.765 10.37 9.749 10.17 1,517,002 +0.58(+6.10%)
Mar 07, 2011 9.700 9.789 9.505 9.586 816,709 -0.05(-0.51%)
Mar 04, 2011 9.692 9.692 9.448 9.635 675,216 -0.06(-0.67%)
Mar 03, 2011 9.757 9.813 9.684 9.700 794,749 +0.06(+0.63%)
Mar 02, 2011 9.611 9.728 9.497 9.639 573,161 +0.01(+0.13%)
Mar 01, 2011 9.830 9.838 9.602 9.627 582,243 -0.17(-1.74%)
Feb 28, 2011 9.822 9.911 9.663 9.797 486,469 +0.03(+0.33%)
Feb 25, 2011 9.602 9.813 9.578 9.765 553,793 +0.19(+1.95%)
Feb 24, 2011 9.708 9.708 9.485 9.578 1,107,963 -0.14(-1.42%)
Feb 23, 2011 9.773 9.911 9.684 9.716 1,086,675 -0.06(-0.58%)
Feb 22, 2011 10.01 10.03 9.749 9.773 734,955 -0.37(-3.68%)
Feb 18, 2011 10.11 10.15 10.02 10.15 535,085 +0.11(+1.05%)
Feb 17, 2011 10.05 10.14 10.00 10.04 286,566 -0.05(-0.48%)
Feb 16, 2011 9.951 10.14 9.887 10.09 293,279 +0.17(+1.72%)
Feb 15, 2011 9.968 10.02 9.870 9.919 557,606 -0.11(-1.13%)
Feb 14, 2011 10.07 10.15 9.960 10.03 328,991 -0.08(-0.80%)
Feb 11, 2011 9.724 10.18 9.602 10.11 445,721 +0.37(+3.83%)
Feb 10, 2011 9.813 9.927 9.692 9.740 484,992 -0.16(-1.64%)
Feb 09, 2011 9.781 10.06 9.700 9.903 509,131 +0.08(+0.83%)
Feb 08, 2011 9.822 9.935 9.797 9.822 496,608 +0.03(+0.33%)
Feb 07, 2011 9.602 9.895 9.602 9.789 334,118 +0.18(+1.86%)
Feb 04, 2011 9.529 9.700 9.448 9.611 931,292 +0.09(+0.94%)
Feb 03, 2011 9.497 9.602 9.375 9.521 833,979 +0.05(+0.51%)
Feb 02, 2011 9.538 9.590 9.359 9.473 653,294 -0.10(-1.02%)
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.
 
 
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.