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 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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	8.249	8.249	8.057	8.172	44,181	-0.04(-0.47%)
Jun 29, 2011	8.309	8.309	8.068	8.210	40,117	-0.05(-0.67%)
Jun 28, 2011	8.216	8.287	8.106	8.265	19,957	+0.05(+0.60%)
Jun 27, 2011	8.018	8.243	7.958	8.216	16,967	+0.20(+2.54%)
Jun 24, 2011	8.172	8.172	7.919	8.013	142,857	-0.12(-1.42%)
Jun 23, 2011	7.738	8.221	7.738	8.128	22,504	+0.31(+4.01%)
Jun 22, 2011	7.925	8.012	7.815	7.815	14,512	-0.13(-1.66%)
Jun 21, 2011	7.892	8.057	7.815	7.947	51,548	+0.15(+1.90%)
Jun 20, 2011	7.881	7.941	7.760	7.798	38,302	+0.02(+0.21%)
Jun 17, 2011	7.754	7.903	7.725	7.782	50,568	+0.07(+0.93%)
Jun 16, 2011	7.707	7.842	7.699	7.710	27,454	+0.05(+0.72%)
Jun 15, 2011	7.754	7.771	7.584	7.655	25,952	-0.18(-2.32%)
Jun 14, 2011	7.691	7.848	7.650	7.837	34,218	+0.24(+3.11%)
Jun 13, 2011	7.672	7.685	7.600	7.600	25,355	+0.01(+0.07%)
Jun 10, 2011	7.661	7.721	7.595	7.595	25,403	-0.08(-1.07%)
Jun 09, 2011	7.699	7.815	7.655	7.677	17,869	-0.07(-0.92%)
Jun 08, 2011	7.672	7.892	7.672	7.749	25,392	+0.03(+0.43%)
Jun 07, 2011	7.699	7.837	7.628	7.716	13,854	+0.11(+1.45%)
Jun 06, 2011	7.628	7.710	7.595	7.606	25,661	-0.08(-1.00%)
Jun 03, 2011	7.644	7.765	7.644	7.683	26,703	+0.03(+0.36%)
May 24, 2011	7.804	7.815	7.639	7.655	28,483	-0.08(-1.07%)
May 23, 2011	7.710	7.820	7.710	7.738	13,478	-0.03(-0.42%)
May 20, 2011	7.886	7.897	7.771	7.771	23,181	-0.18(-2.28%)
May 19, 2011	8.029	8.029	7.908	7.952	11,819	-0.04(-0.48%)
May 18, 2011	7.865	7.991	7.837	7.991	13,112	+0.12(+1.47%)
May 17, 2011	7.633	7.952	7.633	7.875	22,242	+0.24(+3.10%)
May 16, 2011	7.710	7.803	7.639	7.639	39,579	-0.06(-0.79%)
May 13, 2011	7.776	7.802	7.699	7.699	14,238	-0.10(-1.34%)
May 12, 2011	7.754	7.815	7.754	7.804	3,473	+0.04(+0.57%)
May 11, 2011	7.815	7.859	7.760	7.760	13,359	-0.10(-1.33%)
May 10, 2011	7.831	7.864	7.738	7.864	9,017	+0.08(+0.99%)
May 09, 2011	7.694	7.809	7.694	7.787	15,336	+0.09(+1.14%)
May 06, 2011	7.716	8.001	7.650	7.699	12,476	+0.00(+0.00%)
May 05, 2011	7.688	7.798	7.688	7.699	25,792	-0.01(-0.07%)
May 04, 2011	7.920	7.920	7.694	7.705	19,626	-0.19(-2.44%)
May 03, 2011	8.106	8.154	7.897	7.897	10,303	-0.20(-2.45%)
May 02, 2011	8.194	8.243	8.095	8.095	14,365	-0.07(-0.88%)
Apr 29, 2011	8.111	8.199	8.068	8.166	26,728	+0.07(+0.88%)
Apr 28, 2011	8.111	8.111	7.980	8.095	14,003	-0.02(-0.20%)
Apr 27, 2011	8.068	8.111	8.040	8.111	13,810	+0.01(+0.14%)
Apr 26, 2011	7.809	8.126	7.809	8.101	27,110	+0.30(+3.88%)
Apr 25, 2011	7.804	7.809	7.754	7.798	7,259	+0.01(+0.07%)
Apr 21, 2011	7.875	7.875	7.754	7.793	12,625	+0.03(+0.43%)
Apr 20, 2011	7.914	7.919	7.727	7.760	17,420	+0.00(+0.00%)
Apr 19, 2011	7.853	7.853	7.738	7.760	18,293	-0.03(-0.35%)
Apr 18, 2011	7.903	7.903	7.754	7.787	11,925	-0.20(-2.55%)
Apr 15, 2011	7.721	8.002	7.721	7.991	28,516	+0.24(+3.05%)
Apr 14, 2011	7.738	7.804	7.727	7.754	13,216	-0.02(-0.21%)
Apr 13, 2011	7.963	7.963	7.699	7.771	28,285	-0.09(-1.12%)
Apr 12, 2011	8.018	8.052	7.859	7.859	13,641	-0.17(-2.12%)
Apr 11, 2011	8.271	8.271	8.018	8.029	21,759	-0.23(-2.80%)
Apr 08, 2011	8.557	8.557	8.260	8.260	8,322	-0.21(-2.53%)
Apr 07, 2011	8.527	8.606	8.331	8.474	14,396	-0.16(-1.85%)
Apr 06, 2011	8.469	8.777	8.397	8.634	75,658	+0.17(+2.01%)
Apr 05, 2011	8.397	8.463	8.392	8.463	5,953	+0.02(+0.20%)
Apr 04, 2011	8.397	8.452	8.310	8.447	12,690	+0.13(+1.55%)

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 Bancorp Inc (NQ: FNLC )

Historical Prices