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 )

24.50 +0.05 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2005 8.749 8.785 8.749 8.749 10,030 +0.00(+0.00%)
Jun 29, 2005 8.620 8.749 8.620 8.749 6,550 +0.18(+2.10%)
Jun 28, 2005 8.492 8.651 8.492 8.569 32,175 +0.04(+0.48%)
Jun 27, 2005 8.492 8.528 8.492 8.528 8,362 +0.04(+0.42%)
Jun 24, 2005 8.590 8.590 8.492 8.492 6,217 +0.00(+0.00%)
Jun 23, 2005 8.415 8.517 8.415 8.492 10,912 +0.07(+0.79%)
Jun 22, 2005 8.368 8.497 8.368 8.425 24,222 -0.08(-0.91%)
Jun 21, 2005 8.502 8.502 8.379 8.502 12,901 +0.02(+0.24%)
Jun 20, 2005 8.569 8.569 8.368 8.481 16,148 -0.04(-0.42%)
Jun 17, 2005 8.517 8.517 8.441 8.517 12,204 +0.03(+0.30%)
Jun 16, 2005 8.512 8.512 8.435 8.492 22,862 +0.01(+0.06%)
Jun 15, 2005 8.468 8.497 8.373 8.487 33,226 +0.12(+1.48%)
Jun 14, 2005 8.512 8.512 8.363 8.363 18,128 -0.13(-1.52%)
Jun 13, 2005 8.560 8.560 8.420 8.492 10,103 -0.03(-0.36%)
Jun 10, 2005 8.451 8.523 8.435 8.523 7,383 +0.07(+0.85%)
Jun 09, 2005 8.487 8.492 8.363 8.451 14,295 +0.09(+1.05%)
Jun 08, 2005 8.368 8.512 8.363 8.363 10,704 -0.05(-0.61%)
Jun 07, 2005 8.749 8.826 8.276 8.415 21,272 -0.09(-1.03%)
Jun 06, 2005 8.538 8.543 8.492 8.502 18,653 -0.09(-1.08%)
Jun 03, 2005 8.564 8.595 8.564 8.595 10,492 +0.05(+0.54%)
Jun 02, 2005 8.497 8.553 8.440 8.548 11,658 +0.09(+1.10%)
Jun 01, 2005 8.306 8.620 8.306 8.456 25,629 -0.26(-3.03%)
May 31, 2005 8.626 8.720 8.626 8.720 9,715 +0.10(+1.22%)
May 27, 2005 8.492 8.615 8.492 8.615 8,990 +0.11(+1.27%)
May 26, 2005 8.492 8.569 8.492 8.507 10,725 -0.01(-0.12%)
May 25, 2005 8.598 8.598 8.440 8.517 15,979 -0.10(-1.19%)
May 24, 2005 8.620 8.620 8.620 8.620 0 +0.00(+0.00%)
May 23, 2005 8.543 8.620 8.492 8.620 12,435 +0.08(+0.96%)
May 20, 2005 8.517 8.538 8.485 8.538 58,486 +0.02(+0.24%)
May 19, 2005 8.507 8.543 8.492 8.517 11,419 -0.10(-1.13%)
May 18, 2005 8.569 8.615 8.543 8.615 9,326 +0.10(+1.15%)
May 17, 2005 8.610 8.610 8.512 8.517 14,065 -0.09(-1.02%)
May 16, 2005 8.595 8.713 8.548 8.605 71,339 -0.11(-1.24%)
May 13, 2005 8.692 8.744 8.620 8.713 12,835 +0.03(+0.30%)
May 12, 2005 8.687 8.687 8.543 8.687 54,211 +0.14(+1.63%)
May 11, 2005 8.543 8.548 8.543 8.548 5,333 -0.10(-1.13%)
May 10, 2005 8.574 8.703 8.543 8.646 10,298 +0.07(+0.84%)
May 09, 2005 8.620 8.620 8.548 8.574 5,343 -0.13(-1.54%)
May 06, 2005 8.713 8.713 8.669 8.708 4,983 +0.11(+1.27%)
May 05, 2005 8.723 8.723 8.543 8.599 1,943 +0.15(+1.82%)
May 04, 2005 8.503 8.595 8.389 8.445 8,372 -0.30(-3.47%)
May 03, 2005 8.564 8.749 8.343 8.749 19,020 +0.15(+1.74%)
May 02, 2005 8.739 8.739 8.595 8.600 9,491 -0.12(-1.42%)
Apr 29, 2005 8.955 8.955 8.713 8.723 4,109 +0.13(+1.50%)
Apr 28, 2005 8.950 8.950 8.595 8.595 10,984 +0.00(+0.00%)
Apr 27, 2005 8.492 8.728 8.385 8.595 10,622 +0.15(+1.77%)
Apr 26, 2005 8.286 8.517 8.286 8.445 5,050 +0.16(+1.93%)
Apr 25, 2005 8.394 8.605 8.234 8.286 13,142 -0.16(-1.89%)
Apr 22, 2005 8.575 8.575 8.445 8.445 1,165 -0.09(-1.03%)
Apr 21, 2005 8.492 8.533 8.492 8.533 2,914 +0.09(+1.10%)
Apr 20, 2005 8.440 8.440 8.440 8.440 582 -0.02(-0.22%)
Apr 19, 2005 8.459 8.459 8.459 8.459 582 +0.10(+1.14%)
Apr 18, 2005 8.517 8.517 8.364 8.364 1,904 -0.08(-0.91%)
Apr 15, 2005 8.466 8.734 8.265 8.440 4,663 -0.02(-0.18%)
Apr 14, 2005 8.749 8.749 8.312 8.456 6,217 -0.19(-2.20%)
Apr 13, 2005 8.646 8.723 8.646 8.646 2,331 -0.08(-0.88%)
Apr 12, 2005 8.698 8.739 8.286 8.723 48,957 -0.01(-0.06%)
Apr 11, 2005 8.723 8.739 8.389 8.728 8,349 +0.10(+1.19%)
Apr 08, 2005 8.626 8.626 8.626 8.626 0 +0.00(+0.00%)
Apr 07, 2005 8.620 8.749 8.620 8.626 4,566 -0.38(-4.23%)
Apr 06, 2005 8.955 9.006 8.898 9.006 6,414 +0.08(+0.86%)
Apr 05, 2005 8.749 8.929 8.749 8.929 6,800 +0.18(+2.06%)
Apr 04, 2005 9.006 9.006 8.749 8.749 6,886 +0.00(+0.00%)
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.