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 29, 2007 8.492 8.749 8.487 8.749 14,495 +0.26(+3.03%)
Jun 28, 2007 8.353 8.492 8.353 8.492 16,467 +0.13(+1.54%)
Jun 27, 2007 8.389 8.389 8.363 8.363 975 -0.01(-0.12%)
Jun 26, 2007 8.373 8.466 8.373 8.373 2,108 -0.01(-0.12%)
Jun 25, 2007 8.337 8.384 8.327 8.384 3,738 +0.05(+0.56%)
Jun 22, 2007 8.276 8.337 8.224 8.337 8,013 -0.09(-1.04%)
Jun 21, 2007 8.281 8.481 8.281 8.425 5,149 +0.16(+1.99%)
Jun 20, 2007 8.255 8.265 8.234 8.260 14,767 +0.05(+0.63%)
Jun 19, 2007 8.260 8.260 8.209 8.209 1,554 -0.05(-0.62%)
Jun 18, 2007 8.209 8.260 8.183 8.260 2,720 +0.07(+0.82%)
Jun 15, 2007 8.173 8.207 8.173 8.193 5,634 +0.04(+0.44%)
Jun 14, 2007 8.337 8.337 8.137 8.157 18,070 -0.22(-2.58%)
Jun 13, 2007 8.363 8.373 8.291 8.373 2,914 +0.10(+1.18%)
Jun 12, 2007 8.209 8.276 8.199 8.276 6,995 +0.05(+0.56%)
Jun 11, 2007 8.106 8.229 8.106 8.229 10,154 +0.17(+2.17%)
Jun 08, 2007 8.198 8.234 7.977 8.054 23,670 -0.18(-2.19%)
Jun 07, 2007 8.116 8.234 8.116 8.234 6,037 +0.02(+0.19%)
Jun 06, 2007 8.281 8.281 8.219 8.219 3,886 -0.10(-1.18%)
Jun 05, 2007 8.332 8.332 8.312 8.317 1,262 +0.08(+1.00%)
Jun 04, 2007 8.209 8.234 8.209 8.234 4,183 +0.01(+0.07%)
Jun 01, 2007 8.224 8.234 8.224 8.229 1,748 +0.03(+0.37%)
May 31, 2007 8.219 8.255 8.198 8.198 2,467 -0.02(-0.25%)
May 30, 2007 8.255 8.404 8.219 8.219 6,246 -0.08(-0.99%)
May 29, 2007 8.373 8.373 8.250 8.301 2,137 +0.07(+0.81%)
May 25, 2007 8.234 8.234 8.234 8.234 0 +0.00(+0.00%)
May 24, 2007 8.234 8.240 8.234 8.234 1,554 +0.02(+0.19%)
May 23, 2007 8.492 8.492 8.219 8.219 17,390 -0.17(-2.02%)
May 22, 2007 8.415 8.415 8.234 8.389 4,047 -0.01(-0.12%)
May 21, 2007 8.265 8.399 8.106 8.399 15,600 +0.09(+1.05%)
May 18, 2007 8.348 8.348 8.245 8.312 4,657 -0.04(-0.43%)
May 17, 2007 8.348 8.348 8.348 8.348 777 +0.00(+0.00%)
May 16, 2007 8.389 8.389 8.348 8.348 2,331 -0.02(-0.18%)
May 15, 2007 8.337 8.371 8.224 8.363 3,544 +0.01(+0.12%)
May 14, 2007 8.296 8.353 8.106 8.353 5,836 +0.07(+0.81%)
May 11, 2007 8.296 8.363 8.286 8.286 2,199 -0.08(-0.92%)
May 10, 2007 8.332 8.363 8.286 8.363 4,469 +0.04(+0.43%)
May 09, 2007 8.415 8.415 8.327 8.327 4,723 -0.08(-0.98%)
May 08, 2007 8.394 8.409 8.327 8.409 1,748 +0.08(+0.99%)
May 07, 2007 8.389 8.389 8.306 8.327 4,614 -0.07(-0.80%)
May 04, 2007 8.389 8.399 8.322 8.394 6,097 +0.02(+0.25%)
May 03, 2007 8.373 8.373 8.373 8.373 969 +0.05(+0.62%)
May 02, 2007 8.353 8.373 8.291 8.322 2,914 -0.10(-1.16%)
May 01, 2007 8.389 8.420 8.306 8.420 3,303 +0.11(+1.36%)
Apr 30, 2007 8.466 8.507 8.291 8.306 4,525 -0.02(-0.19%)
Apr 27, 2007 8.435 8.538 8.322 8.322 5,992 -0.09(-1.10%)
Apr 26, 2007 8.327 8.481 8.327 8.415 8,883 +0.10(+1.23%)
Apr 25, 2007 8.348 8.348 8.312 8.313 6,882 +0.00(+0.01%)
Apr 24, 2007 8.312 8.312 8.312 8.312 1,597 -0.05(-0.62%)
Apr 23, 2007 8.363 8.363 8.363 8.363 2,798 +0.05(+0.62%)
Apr 20, 2007 8.306 8.337 8.306 8.312 2,603 +0.03(+0.31%)
Apr 19, 2007 8.291 8.363 8.286 8.286 3,176 -0.01(-0.12%)
Apr 18, 2007 8.260 8.296 8.229 8.296 5,479 +0.04(+0.43%)
Apr 17, 2007 8.255 8.260 8.255 8.260 6,120 +0.01(+0.06%)
Apr 16, 2007 8.260 8.276 8.219 8.255 11,876 -0.01(-0.06%)
Apr 13, 2007 8.250 8.260 8.250 8.260 4,663 +0.07(+0.87%)
Apr 12, 2007 8.234 8.260 8.152 8.189 8,930 -0.10(-1.22%)
Apr 11, 2007 8.198 8.290 8.198 8.290 2,479 +0.06(+0.67%)
Apr 10, 2007 8.234 8.255 8.111 8.234 22,273 -0.03(-0.31%)
Apr 09, 2007 8.209 8.260 8.209 8.260 3,540 +0.10(+1.26%)
Apr 05, 2007 8.173 8.173 8.106 8.157 7,577 -0.05(-0.62%)
Apr 04, 2007 8.157 8.208 8.157 8.208 4,612 +0.01(+0.18%)
Apr 03, 2007 8.183 8.296 8.183 8.193 6,995 +0.07(+0.89%)
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.