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 United Corp (NQ: FUNC )

20.44 +0.40 (+2.00%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 3, 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 29, 2010 3.235 3.235 3.235 3.235 0 -0.03(-1.01%)
Jul 28, 2010 3.256 3.268 3.243 3.268 833 +0.03(+1.02%)
Jul 27, 2010 3.301 3.338 3.235 3.235 2,329 -0.02(-0.76%)
Jul 26, 2010 3.276 3.301 3.235 3.259 11,197 -0.04(-1.25%)
Jul 23, 2010 3.350 3.350 3.301 3.301 7,150 -0.05(-1.48%)
Jul 22, 2010 3.400 3.400 3.325 3.350 969 +0.05(+1.50%)
Jul 21, 2010 3.301 3.301 3.292 3.301 6,447 +0.05(+1.65%)
Jul 20, 2010 3.259 3.259 3.218 3.247 1,139 +0.03(+0.90%)
Jul 19, 2010 3.383 3.453 3.218 3.218 8,907 +0.01(+0.26%)
Jul 16, 2010 3.317 3.342 3.210 3.210 1,939 -0.21(-6.27%)
Jul 15, 2010 3.424 3.424 3.367 3.424 799 +0.02(+0.48%)
Jul 14, 2010 3.532 3.532 3.408 3.408 1,090 -0.07(-1.90%)
Jul 13, 2010 3.556 4.085 3.474 3.474 45,943 -0.04(-1.17%)
Jul 12, 2010 3.548 3.548 3.515 3.515 3,041 +0.05(+1.43%)
Jul 09, 2010 3.416 3.548 3.416 3.466 607 -0.02(-0.47%)
Jul 08, 2010 3.499 3.531 3.424 3.482 4,607 +0.10(+2.92%)
Jul 07, 2010 3.408 3.531 3.383 3.383 2,405 -0.09(-2.61%)
Jul 06, 2010 3.350 3.581 3.350 3.474 6,251 +0.18(+5.53%)
Jul 02, 2010 3.334 3.433 3.190 3.292 2,858 +0.02(+0.73%)
Jul 01, 2010 3.013 3.441 3.013 3.268 21,112 +0.06(+1.79%)
Jun 30, 2010 3.293 3.375 3.128 3.210 23,741 -0.12(-3.70%)
Jun 29, 2010 3.276 3.408 3.227 3.334 15,835 -0.03(-0.98%)
Jun 24, 2010 3.466 3.367 3.367 3.367 3,401 -0.14(-3.99%)
Jun 23, 2010 3.474 3.507 3.326 3.507 7,530 -0.08(-2.29%)
Jun 22, 2010 3.750 3.750 3.589 3.589 2,745 +0.06(+1.63%)
Jun 21, 2010 3.548 3.581 3.531 3.531 2,994 -0.17(-4.67%)
Jun 18, 2010 3.416 3.704 3.416 3.704 4,403 +0.34(+10.02%)
Jun 17, 2010 3.655 3.655 3.317 3.367 14,668 -0.21(-5.98%)
Jun 16, 2010 3.787 3.840 3.375 3.581 24,182 -0.21(-5.64%)
Jun 15, 2010 3.285 3.828 3.285 3.795 21,767 +0.54(+16.71%)
Jun 14, 2010 3.375 3.501 3.210 3.252 13,983 -0.11(-3.19%)
Jun 11, 2010 3.457 3.540 3.260 3.359 40,327 -0.10(-2.86%)
Jun 10, 2010 3.663 3.663 3.342 3.457 41,868 -0.35(-9.09%)
Jun 09, 2010 3.680 4.067 3.680 3.803 10,447 +0.05(+1.32%)
Jun 08, 2010 4.116 4.313 3.408 3.754 16,408 -0.32(-7.88%)
Jun 07, 2010 4.330 4.395 3.927 4.075 15,121 -0.25(-5.71%)
Jun 04, 2010 4.445 4.445 4.322 4.322 2,186 -0.12(-2.78%)
Jun 03, 2010 4.528 4.528 4.445 4.445 607 -0.07(-1.46%)
Jun 02, 2010 4.651 4.651 4.322 4.511 10,420 -0.02(-0.36%)
Jun 01, 2010 4.733 4.733 4.528 4.528 5,062 -0.21(-4.35%)
May 28, 2010 4.602 4.733 4.610 4.733 2,840 +0.13(+2.86%)
May 27, 2010 4.610 4.610 4.602 4.602 242 -0.01(-0.18%)
May 26, 2010 4.733 4.733 4.610 4.610 771 -0.08(-1.75%)
May 25, 2010 4.766 4.775 4.692 4.692 1,943 -0.07(-1.38%)
May 24, 2010 4.610 4.914 4.610 4.758 16,053 +0.07(+1.58%)
May 21, 2010 4.783 4.783 4.684 4.684 1,457 +0.00(+0.00%)
May 20, 2010 4.486 4.709 4.396 4.684 23,610 +0.15(+3.27%)
May 19, 2010 4.824 4.832 4.536 4.536 3,151 -0.33(-6.77%)
May 18, 2010 4.791 5.021 4.536 4.865 8,503 +0.07(+1.39%)
May 17, 2010 4.923 4.989 4.775 4.798 1,636 -0.12(-2.36%)
May 14, 2010 4.947 5.013 4.651 4.914 6,381 -0.07(-1.32%)
May 13, 2010 5.227 5.301 4.898 4.980 36,484 -0.20(-3.82%)
May 12, 2010 5.170 5.178 5.071 5.178 4,993 -0.00(-0.05%)
May 11, 2010 5.077 5.203 5.077 5.180 1,514 +0.03(+0.61%)
May 10, 2010 5.277 5.367 5.104 5.149 2,672 +0.08(+1.54%)
May 07, 2010 5.392 5.392 4.980 5.071 7,699 -0.28(-5.23%)
May 06, 2010 5.355 5.515 5.351 5.351 6,836 -0.02(-0.46%)
May 05, 2010 5.227 5.375 5.227 5.375 907 -0.10(-1.80%)
May 04, 2010 5.343 5.474 5.343 5.474 1,918 +0.11(+1.99%)
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.