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 )

24.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2012 9.740 9.992 9.716 9.869 18,590 +0.14(+1.45%)
Jul 30, 2012 9.928 9.928 9.599 9.728 5,997 -0.23(-2.36%)
Jul 27, 2012 9.504 9.981 9.440 9.963 17,911 +0.31(+3.23%)
Jul 26, 2012 9.646 9.798 9.481 9.652 6,873 +0.22(+2.30%)
Jul 25, 2012 9.640 9.693 9.428 9.434 26,081 -0.09(-0.99%)
Jul 24, 2012 9.746 9.751 9.415 9.528 9,720 -0.08(-0.86%)
Jul 23, 2012 9.622 9.775 9.552 9.611 14,619 -0.14(-1.45%)
Jul 20, 2012 9.810 9.904 9.722 9.751 19,379 -0.08(-0.84%)
Jul 19, 2012 9.957 9.981 9.722 9.834 12,077 -0.14(-1.41%)
Jul 18, 2012 9.769 9.975 9.769 9.975 13,679 +0.14(+1.43%)
Jul 17, 2012 9.840 9.928 9.657 9.834 60,024 +0.04(+0.36%)
Jul 16, 2012 9.869 9.986 9.798 9.798 3,368 -0.15(-1.48%)
Jul 13, 2012 9.810 10.07 9.769 9.945 80,190 +0.05(+0.53%)
Jul 12, 2012 9.634 9.922 9.634 9.892 19,804 +0.22(+2.31%)
Jul 11, 2012 9.810 9.875 9.569 9.669 54,998 -0.06(-0.66%)
Jul 10, 2012 9.851 9.851 9.446 9.734 21,830 -0.07(-0.72%)
Jul 09, 2012 9.734 9.869 9.734 9.804 6,114 +0.02(+0.24%)
Jul 06, 2012 9.822 9.898 9.587 9.781 66,262 -0.13(-1.30%)
Jul 05, 2012 9.945 9.945 9.869 9.910 10,870 -0.08(-0.76%)
Jul 03, 2012 9.928 9.986 9.840 9.986 9,280 +0.11(+1.16%)
Jul 02, 2012 9.895 9.930 9.820 9.872 36,800 +0.00(+0.00%)
Jun 29, 2012 9.872 9.930 9.767 9.872 45,321 +0.06(+0.59%)
Jun 28, 2012 9.872 9.872 9.756 9.814 15,095 -0.12(-1.17%)
Jun 27, 2012 9.866 9.988 9.773 9.930 20,926 +0.06(+0.59%)
Jun 26, 2012 9.704 9.878 9.698 9.872 45,582 +0.05(+0.53%)
Jun 25, 2012 9.872 9.936 9.756 9.820 55,875 -0.28(-2.82%)
Jun 22, 2012 9.367 10.13 9.129 10.10 347,384 +0.80(+8.61%)
Jun 21, 2012 9.314 9.378 9.175 9.303 30,485 -0.03(-0.31%)
Jun 20, 2012 9.338 9.367 9.210 9.332 6,734 -0.06(-0.68%)
Jun 19, 2012 9.210 9.396 9.155 9.396 51,134 +0.19(+2.02%)
Jun 18, 2012 9.227 9.233 9.094 9.210 22,343 -0.04(-0.44%)
Jun 15, 2012 9.233 9.291 8.960 9.251 60,809 +0.02(+0.19%)
Jun 14, 2012 8.943 9.280 8.896 9.233 22,984 +0.27(+3.05%)
Jun 13, 2012 8.804 9.001 8.751 8.960 61,355 +0.26(+2.94%)
Jun 12, 2012 8.577 8.722 8.525 8.705 20,897 +0.16(+1.90%)
Jun 11, 2012 8.710 8.769 8.542 8.542 54,086 -0.15(-1.67%)
Jun 08, 2012 8.635 8.687 8.420 8.687 14,504 +0.01(+0.07%)
Jun 07, 2012 8.623 8.681 8.455 8.681 27,108 +0.12(+1.36%)
Jun 06, 2012 8.287 8.565 8.287 8.565 30,652 +0.33(+4.02%)
Jun 05, 2012 8.066 8.304 8.066 8.234 13,953 +0.19(+2.31%)
Jun 04, 2012 7.956 8.205 7.921 8.049 7,707 +0.18(+2.29%)
Jun 01, 2012 8.101 8.327 7.851 7.868 16,602 -0.38(-4.58%)
May 31, 2012 8.107 8.414 8.107 8.246 34,210 +0.15(+1.79%)
May 30, 2012 8.136 8.188 8.043 8.101 13,890 -0.08(-0.99%)
May 29, 2012 8.287 8.287 8.136 8.182 6,313 +0.02(+0.21%)
May 25, 2012 8.240 8.385 8.165 8.165 9,770 -0.05(-0.57%)
May 24, 2012 8.287 8.310 8.031 8.211 6,988 -0.02(-0.21%)
May 23, 2012 8.118 8.327 7.950 8.229 45,978 +0.10(+1.21%)
May 22, 2012 8.333 8.391 8.101 8.130 10,606 -0.23(-2.71%)
May 21, 2012 8.362 8.368 8.107 8.356 21,219 +0.28(+3.45%)
May 18, 2012 7.973 8.112 7.956 8.078 24,694 +0.08(+1.02%)
May 17, 2012 8.095 8.095 7.985 7.996 16,264 +0.02(+0.22%)
May 16, 2012 7.967 8.156 7.967 7.979 8,489 +0.02(+0.29%)
May 15, 2012 7.845 8.083 7.845 7.956 13,330 -0.01(-0.15%)
May 14, 2012 8.060 8.188 7.956 7.967 17,532 -0.21(-2.56%)
May 11, 2012 8.281 8.409 8.124 8.176 13,249 -0.15(-1.74%)
May 10, 2012 8.275 8.388 8.234 8.321 6,848 +0.12(+1.42%)
May 09, 2012 8.095 8.269 8.095 8.205 7,570 -0.02(-0.28%)
May 08, 2012 8.037 8.252 8.037 8.229 6,936 +0.10(+1.21%)
May 07, 2012 8.049 8.252 7.787 8.130 7,818 +0.11(+1.38%)
May 04, 2012 8.234 8.276 8.014 8.019 19,228 -0.26(-3.09%)
May 03, 2012 8.385 8.496 8.240 8.275 16,685 -0.15(-1.79%)
May 02, 2012 8.327 8.496 8.327 8.426 19,283 +0.01(+0.07%)
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.