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 Bank (NQ: FRBA )

11.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2020 6.219 6.219 5.884 6.089 64,348 -0.16(-2.54%)
Jul 30, 2020 6.210 6.294 6.210 6.247 9,773 -0.03(-0.45%)
Jul 29, 2020 6.154 6.434 6.154 6.275 20,070 +0.08(+1.36%)
Jul 28, 2020 6.154 6.424 6.154 6.191 11,989 -0.01(-0.15%)
Jul 27, 2020 6.061 6.201 6.061 6.201 17,881 +0.14(+2.31%)
Jul 24, 2020 6.210 6.359 6.061 6.061 11,153 -0.25(-3.99%)
Jul 23, 2020 6.210 6.389 6.210 6.312 12,042 +0.05(+0.74%)
Jul 22, 2020 6.359 6.434 6.210 6.266 13,849 -0.19(-2.89%)
Jul 21, 2020 6.107 6.466 6.107 6.452 11,077 +0.44(+7.29%)
Jul 20, 2020 6.210 6.210 6.005 6.014 7,423 -0.25(-4.02%)
Jul 17, 2020 6.154 6.350 6.135 6.266 14,049 +0.06(+0.90%)
Jul 16, 2020 6.359 6.452 6.145 6.210 17,215 -0.23(-3.62%)
Jul 15, 2020 6.303 6.630 6.210 6.443 60,132 +0.23(+3.75%)
Jul 14, 2020 6.051 6.241 5.977 6.210 10,601 +0.07(+1.06%)
Jul 13, 2020 6.191 6.191 6.026 6.145 13,831 +0.01(+0.15%)
Jul 10, 2020 5.949 6.135 5.874 6.135 10,188 +0.27(+4.61%)
Jul 09, 2020 6.061 6.061 5.846 5.865 44,586 -0.14(-2.33%)
Jul 08, 2020 5.967 6.051 5.856 6.005 45,775 +0.06(+0.94%)
Jul 07, 2020 6.201 6.210 5.921 5.949 33,152 -0.33(-5.20%)
Jul 06, 2020 6.275 6.396 6.247 6.275 40,741 +0.08(+1.36%)
Jul 02, 2020 6.173 6.266 6.154 6.191 54,160 +0.13(+2.15%)
Jul 01, 2020 6.042 6.125 5.995 6.061 44,425 -0.02(-0.31%)
Jun 30, 2020 6.061 6.238 6.014 6.079 35,583 -0.07(-1.06%)
Jun 29, 2020 6.070 6.285 5.977 6.145 36,595 +0.21(+3.62%)
Jun 26, 2020 6.331 6.490 5.921 5.930 157,225 -0.46(-7.15%)
Jun 25, 2020 6.229 6.387 6.229 6.387 17,828 +0.10(+1.63%)
Jun 24, 2020 6.368 6.452 6.163 6.285 39,001 -0.17(-2.60%)
Jun 23, 2020 6.508 6.639 6.387 6.452 40,755 -0.06(-0.86%)
Jun 22, 2020 6.266 6.508 6.266 6.508 24,057 +0.23(+3.71%)
Jun 19, 2020 6.163 6.359 6.107 6.275 76,574 +0.15(+2.44%)
Jun 18, 2020 6.303 6.420 6.107 6.126 22,187 -0.25(-3.95%)
Jun 17, 2020 6.835 6.835 6.378 6.378 16,796 -0.42(-6.17%)
Jun 16, 2020 6.853 6.928 6.552 6.797 37,528 +0.18(+2.68%)
Jun 15, 2020 6.387 6.648 6.387 6.620 33,956 +0.00(+0.00%)
Jun 12, 2020 6.881 6.881 6.527 6.620 27,026 +0.08(+1.28%)
Jun 11, 2020 6.807 6.825 6.238 6.536 57,892 -0.46(-6.53%)
Jun 10, 2020 7.450 7.450 6.965 6.993 18,758 -0.35(-4.82%)
Jun 09, 2020 7.515 7.581 7.161 7.347 24,292 -0.31(-4.02%)
Jun 08, 2020 7.786 7.786 7.599 7.655 33,357 -0.02(-0.24%)
Jun 05, 2020 7.394 7.921 7.394 7.674 43,864 +0.48(+6.61%)
Jun 04, 2020 6.975 7.342 6.741 7.198 40,861 +0.08(+1.18%)
Jun 03, 2020 6.825 7.217 6.685 7.114 43,176 +0.48(+7.16%)
Jun 02, 2020 6.797 6.797 6.602 6.639 19,425 -0.12(-1.79%)
Jun 01, 2020 7.058 7.058 6.713 6.760 31,151 -0.21(-2.95%)
May 29, 2020 7.086 7.357 6.863 6.965 15,014 -0.14(-1.97%)
May 28, 2020 7.711 7.711 7.040 7.105 25,946 -0.49(-6.50%)
May 27, 2020 7.366 7.646 7.292 7.599 49,839 +0.35(+4.89%)
May 26, 2020 7.077 7.347 6.892 7.245 22,233 +0.34(+4.86%)
May 22, 2020 6.807 6.909 6.504 6.909 18,232 +0.25(+3.78%)
May 21, 2020 6.751 7.058 6.583 6.657 25,406 -0.17(-2.46%)
May 20, 2020 6.667 6.900 6.443 6.825 20,726 +0.29(+4.42%)
May 19, 2020 6.732 6.732 6.462 6.536 25,568 -0.32(-4.63%)
May 18, 2020 6.518 6.965 6.518 6.853 46,660 +0.51(+8.09%)
May 15, 2020 6.098 6.340 5.986 6.340 25,846 +0.30(+4.94%)
May 14, 2020 6.061 6.145 5.828 6.042 58,897 -0.12(-1.97%)
May 13, 2020 6.126 6.243 6.051 6.163 39,147 -0.07(-1.20%)
May 12, 2020 6.797 6.807 6.210 6.238 39,383 -0.49(-7.34%)
May 11, 2020 6.797 6.993 6.574 6.732 81,587 -0.19(-2.70%)
May 08, 2020 6.984 7.319 6.881 6.919 50,728 +0.10(+1.50%)
May 07, 2020 6.965 7.198 6.760 6.816 33,661 -0.06(-0.81%)
May 06, 2020 7.104 7.299 6.761 6.872 47,521 +0.02(+0.27%)
May 05, 2020 7.373 7.373 6.853 6.853 54,963 -0.35(-4.90%)
May 04, 2020 6.909 7.411 6.733 7.206 70,884 +0.15(+2.11%)
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.