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 (%)
Jul 31, 2008 9.284 9.778 9.187 9.434 28,831 +0.09(+0.94%)
Jul 30, 2008 9.351 9.361 9.171 9.346 15,610 +0.12(+1.34%)
Jul 29, 2008 9.223 9.423 8.934 9.223 34,691 +0.02(+0.17%)
Jul 28, 2008 9.531 9.531 9.166 9.207 11,969 -0.57(-5.79%)
Jul 25, 2008 9.717 9.778 8.847 9.773 17,108 +0.11(+1.17%)
Jul 24, 2008 9.753 9.753 9.284 9.660 18,519 +0.04(+0.37%)
Jul 23, 2008 9.078 9.850 8.806 9.624 115,041 +0.42(+4.59%)
Jul 22, 2008 8.240 9.202 8.240 9.202 35,348 +0.76(+9.02%)
Jul 21, 2008 8.445 8.451 8.363 8.440 4,255 +0.13(+1.55%)
Jul 18, 2008 8.389 8.389 8.240 8.312 23,031 -0.05(-0.55%)
Jul 17, 2008 8.409 8.451 8.059 8.358 23,476 +0.17(+2.14%)
Jul 16, 2008 7.848 8.183 7.720 8.183 20,781 +0.39(+5.02%)
Jul 15, 2008 8.301 8.301 7.221 7.792 44,202 +0.44(+5.95%)
Jul 14, 2008 7.329 7.493 7.112 7.354 20,600 +0.06(+0.85%)
Jul 11, 2008 7.498 7.565 6.768 7.293 31,199 -0.25(-3.28%)
Jul 10, 2008 7.380 7.540 7.082 7.540 35,464 +0.13(+1.74%)
Jul 09, 2008 6.968 7.529 6.968 7.411 19,494 +0.10(+1.41%)
Jul 08, 2008 6.804 7.318 6.804 7.308 32,041 +0.61(+9.06%)
Jul 07, 2008 7.272 7.272 6.701 6.701 21,084 -0.34(-4.82%)
Jul 04, 2008 6.788 7.179 6.747 7.040 11,553 +0.00(+0.00%)
Jul 03, 2008 6.788 7.179 6.747 7.040 11,553 +0.25(+3.71%)
Jul 02, 2008 6.850 7.179 6.629 6.788 40,798 -0.09(-1.27%)
Jul 01, 2008 7.030 7.205 6.726 6.876 27,037 -0.15(-2.12%)
Jun 30, 2008 7.385 7.653 7.025 7.025 67,224 -0.33(-4.48%)
Jun 27, 2008 8.435 8.435 7.354 7.354 1,683,765 -0.55(-6.91%)
Jun 26, 2008 8.131 8.209 7.900 7.900 5,306 -0.23(-2.85%)
Jun 25, 2008 8.219 8.219 7.926 8.131 6,178 -0.05(-0.57%)
Jun 24, 2008 7.915 8.178 7.900 8.178 6,093 +0.28(+3.52%)
Jun 23, 2008 8.497 8.646 7.900 7.900 11,444 -0.29(-3.52%)
Jun 20, 2008 8.322 8.692 8.126 8.188 10,426 -0.22(-2.57%)
Jun 19, 2008 8.445 8.445 8.106 8.404 12,486 +0.10(+1.24%)
Jun 18, 2008 8.497 8.708 8.301 8.301 9,208 -0.24(-2.77%)
Jun 17, 2008 8.533 8.744 8.497 8.538 24,789 -0.21(-2.41%)
Jun 16, 2008 8.821 8.909 8.626 8.749 23,359 +0.00(+0.00%)
Jun 13, 2008 8.801 8.801 8.620 8.749 15,276 -0.01(-0.12%)
Jun 12, 2008 8.620 8.852 8.620 8.759 10,521 -0.12(-1.33%)
Jun 11, 2008 8.317 8.878 8.234 8.878 8,656 +0.04(+0.41%)
Jun 10, 2008 8.842 8.842 8.842 8.842 0 +0.00(+0.00%)
Jun 09, 2008 8.749 9.001 8.682 8.842 7,010 +0.04(+0.47%)
Jun 06, 2008 9.068 9.068 8.801 8.801 3,897 -0.32(-3.50%)
Jun 05, 2008 9.027 9.120 9.012 9.120 1,554 -0.01(-0.16%)
Jun 04, 2008 8.878 9.233 8.620 9.135 7,941 +0.26(+2.90%)
Jun 03, 2008 8.991 8.991 8.646 8.878 21,606 -0.11(-1.26%)
Jun 02, 2008 9.042 9.042 8.991 8.991 6,653 -0.21(-2.29%)
May 30, 2008 8.878 9.264 8.816 9.202 29,711 +0.32(+3.65%)
May 29, 2008 8.878 8.878 8.867 8.878 8,500 +0.01(+0.12%)
May 28, 2008 8.829 8.874 8.749 8.867 10,346 +0.02(+0.17%)
May 27, 2008 8.826 8.852 8.826 8.852 1,006 +0.03(+0.29%)
May 26, 2008 8.780 8.826 8.770 8.826 12,649 +0.00(+0.00%)
May 23, 2008 8.780 8.826 8.770 8.826 12,649 +0.05(+0.59%)
May 22, 2008 8.842 8.842 8.775 8.775 1,985 -0.01(-0.12%)
May 21, 2008 8.744 8.785 8.744 8.785 7,319 +0.07(+0.83%)
May 20, 2008 8.713 8.713 8.713 8.713 0 +0.00(+0.00%)
May 19, 2008 8.826 8.826 8.677 8.713 2,832 -0.14(-1.57%)
May 16, 2008 8.785 8.852 8.785 8.852 4,978 +0.02(+0.17%)
May 15, 2008 8.837 8.837 8.837 8.837 2,137 +0.23(+2.69%)
May 14, 2008 8.605 8.605 8.605 8.605 1,309 -0.19(-2.11%)
May 13, 2008 8.831 8.831 8.744 8.790 1,641 -0.02(-0.28%)
May 12, 2008 8.682 8.815 8.682 8.815 388 +0.24(+2.81%)
May 09, 2008 8.728 8.728 8.548 8.574 777 -0.21(-2.40%)
May 08, 2008 8.878 8.878 8.785 8.785 810 +0.05(+0.53%)
May 07, 2008 8.739 8.739 8.739 8.739 1,943 -0.11(-1.28%)
May 06, 2008 8.852 8.852 8.739 8.852 6,625 +0.08(+0.88%)
May 05, 2008 8.775 8.775 8.775 8.775 0 +0.00(+0.00%)
May 02, 2008 8.785 8.790 8.710 8.775 11,809 -0.01(-0.12%)
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.