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 Bank (NQ: FRBA )

11.84 +0.14 (+1.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	6.097	6.304	6.097	6.259	10,668	+0.23(+3.89%)
Jun 29, 2016	6.078	6.142	6.025	6.025	12,761	-0.07(-1.18%)
Jun 28, 2016	6.043	6.097	6.043	6.097	233	+0.05(+0.90%)
Jun 27, 2016	6.241	6.241	6.043	6.043	9,208	-0.14(-2.19%)
Jun 24, 2016	6.178	6.286	6.178	6.178	2,750	-0.05(-0.87%)
Jun 23, 2016	6.268	6.286	6.232	6.232	1,523	+0.05(+0.88%)
Jun 22, 2016	6.178	6.223	6.178	6.178	8,585	-0.00(-0.00%)
Jun 21, 2016	6.178	6.295	6.178	6.178	4,143	+0.00(+0.00%)
Jun 20, 2016	6.205	6.295	6.178	6.178	6,944	+0.01(+0.15%)
Jun 17, 2016	6.431	6.458	6.169	6.169	132,713	-0.30(-4.60%)
Jun 16, 2016	6.286	6.647	6.241	6.467	27,256	+0.23(+3.61%)
Jun 15, 2016	6.187	6.300	6.178	6.241	10,410	+0.02(+0.29%)
Jun 14, 2016	6.241	6.268	6.178	6.223	12,445	+0.01(+0.15%)
Jun 13, 2016	6.178	6.241	6.178	6.214	8,129	-0.04(-0.58%)
Jun 10, 2016	6.178	6.250	6.178	6.250	7,658	+0.07(+1.17%)
Jun 09, 2016	6.187	6.196	6.178	6.178	8,601	-0.01(-0.15%)
Jun 08, 2016	6.178	6.295	6.178	6.187	10,191	+0.01(+0.15%)
Jun 07, 2016	6.349	6.358	6.160	6.178	10,292	+0.02(+0.29%)
Jun 06, 2016	6.313	6.322	6.160	6.160	12,293	-0.19(-2.98%)
Jun 03, 2016	6.313	6.359	6.313	6.349	4,718	+0.14(+2.33%)
Jun 02, 2016	6.313	6.368	6.205	6.205	5,618	-0.15(-2.41%)
Jun 01, 2016	6.313	6.367	6.313	6.359	8,157	+0.05(+0.71%)
May 31, 2016	6.322	6.322	6.304	6.313	2,042	+0.14(+2.19%)
May 27, 2016	6.169	6.178	6.178	6.178	443	-0.04(-0.58%)
May 26, 2016	6.214	6.214	6.214	6.214	1,798	-0.05(-0.86%)
May 24, 2016	6.277	6.268	6.268	6.268	2,882	-0.03(-0.43%)
May 23, 2016	6.052	6.313	6.052	6.295	6,019	+0.23(+3.71%)
May 20, 2016	6.259	6.259	6.070	6.070	1,592	-0.14(-2.18%)
May 18, 2016	6.223	6.205	6.205	6.205	114	-0.06(-1.01%)
May 17, 2016	6.169	6.304	6.142	6.268	7,070	+0.14(+2.21%)
May 16, 2016	6.137	6.137	6.133	6.133	1,711	+0.06(+0.94%)
May 13, 2016	6.076	6.076	6.076	6.076	2,217	-0.01(-0.20%)
May 12, 2016	6.133	6.229	6.088	6.088	1,379	-0.05(-0.88%)
May 11, 2016	6.133	6.313	6.133	6.142	34,770	-0.03(-0.44%)
May 10, 2016	6.143	6.169	6.142	6.169	1,108	-0.29(-4.47%)
May 09, 2016	6.196	6.494	6.196	6.458	2,271	+0.30(+4.96%)
May 06, 2016	6.115	6.153	6.115	6.153	245	+0.04(+0.69%)
May 05, 2016	6.160	6.160	6.061	6.110	8,895	-0.10(-1.67%)
May 04, 2016	6.403	6.403	6.160	6.214	11,035	+0.07(+1.17%)
May 03, 2016	6.312	6.313	6.142	6.142	4,023	-0.19(-2.99%)
May 02, 2016	6.560	6.560	6.331	6.331	6,114	-0.09(-1.40%)
Apr 29, 2016	6.544	6.544	6.346	6.422	4,568	-0.12(-1.79%)
Apr 28, 2016	6.552	6.558	6.539	6.539	2,723	+0.00(+0.05%)
Apr 26, 2016	6.512	6.536	6.536	6.536	89	-0.08(-1.14%)
Apr 25, 2016	6.522	6.611	6.522	6.611	4,213	+0.06(+0.96%)
Apr 22, 2016	6.539	6.602	6.539	6.548	3,036	+0.01(+0.14%)
Apr 20, 2016	6.485	6.539	6.539	6.539	3,547	+0.09(+1.40%)
Apr 18, 2016	6.322	6.449	6.449	6.449	3	+0.10(+1.56%)
Apr 15, 2016	6.368	6.755	6.322	6.349	1,857	+0.04(+0.57%)
Apr 14, 2016	6.313	6.539	6.277	6.313	18,972	+0.00(+0.00%)
Apr 13, 2016	6.304	6.351	6.304	6.313	2,812	+0.00(+0.00%)
Apr 12, 2016	6.225	6.320	6.225	6.313	35,310	+0.09(+1.45%)
Apr 11, 2016	6.268	6.298	6.223	6.223	2,368	-0.14(-2.13%)
Apr 08, 2016	6.355	6.359	6.355	6.359	933	+0.12(+1.88%)
Apr 07, 2016	6.241	6.241	6.241	6.241	204	-0.08(-1.25%)
Apr 06, 2016	6.223	6.320	6.223	6.320	8,304	+0.01(+0.11%)
Apr 05, 2016	6.313	6.313	6.313	6.313	873	-0.03(-0.53%)
Apr 04, 2016	6.169	6.359	6.169	6.347	19,114	+0.12(+1.99%)

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 Bank (NQ: FRBA )

Historical Prices