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 Bank (NQ: FRBA )

15.51 -0.29 (-1.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	5.575	5.548	5.548	5.548	1,108	+0.00(+0.00%)
Aug 28, 2014	5.710	5.728	5.548	5.548	5,143	+0.00(+0.00%)
Aug 22, 2014	5.548	5.548	5.548	5.548	1,219	+0.00(+0.00%)
Aug 21, 2014	5.548	5.548	5.548	5.548	554	-0.02(-0.32%)
Aug 20, 2014	5.647	5.647	5.593	5.566	10,716	-0.05(-0.96%)
Aug 18, 2014	5.674	5.620	5.620	5.620	3,214	-0.05(-0.95%)
Aug 15, 2014	5.575	5.764	5.575	5.674	24,353	+0.12(+2.11%)
Aug 14, 2014	5.611	5.611	5.557	5.557	2,718	-0.05(-0.96%)
Aug 13, 2014	5.493	5.602	5.493	5.611	8,405	+0.06(+1.14%)
Aug 12, 2014	5.584	5.611	5.493	5.548	55,497	+0.07(+1.32%)
Aug 11, 2014	5.484	5.575	5.466	5.475	14,712	+0.01(+0.17%)
Aug 08, 2014	5.448	5.502	5.412	5.466	22,398	+0.05(+1.00%)
Aug 07, 2014	5.412	5.548	5.412	5.412	25,469	-0.06(-1.15%)
Aug 06, 2014	5.421	5.488	5.421	5.475	4,517	+0.05(+0.83%)
Aug 05, 2014	5.475	5.548	5.412	5.430	37,371	-0.01(-0.17%)
Aug 04, 2014	5.466	5.466	5.439	5.439	9,249	-0.05(-0.99%)
Aug 01, 2014	5.484	5.493	5.466	5.493	10,760	+0.04(+0.66%)
Jul 31, 2014	5.457	5.457	5.457	5.457	4,575	+0.00(+0.00%)
Jul 30, 2014	5.493	5.493	5.421	5.457	8,589	+0.01(+0.17%)
Jul 29, 2014	5.493	5.575	5.457	5.448	62,664	-0.02(-0.33%)
Jul 28, 2014	5.412	5.493	5.412	5.466	97,932	+0.03(+0.58%)
Jul 25, 2014	5.466	5.566	5.412	5.435	30,491	+0.01(+0.20%)
Jul 24, 2014	5.457	5.457	5.424	5.424	665	+0.01(+0.22%)
Jul 23, 2014	5.493	5.575	5.358	5.412	84,974	-0.05(-0.83%)
Jul 22, 2014	5.484	5.539	5.421	5.457	66,257	+0.01(+0.17%)
Jul 21, 2014	5.421	5.520	5.421	5.448	45,937	+0.03(+0.62%)
Jul 18, 2014	5.457	5.461	5.412	5.415	3,759	-0.05(-0.83%)
Jul 17, 2014	5.457	5.466	5.457	5.460	11,862	-0.03(-0.61%)
Jul 16, 2014	5.484	5.493	5.484	5.493	3,281	+0.05(+0.99%)
Jul 15, 2014	5.502	5.548	5.412	5.439	28,721	-0.08(-1.47%)
Jul 14, 2014	5.484	5.538	5.478	5.520	19,669	+0.02(+0.33%)
Jul 10, 2014	5.520	5.502	5.502	5.502	13,192	-0.01(-0.16%)
Jul 09, 2014	5.511	5.602	5.458	5.511	17,550	+0.00(+0.08%)
Jul 08, 2014	5.467	5.520	5.457	5.507	4,101	-0.09(-1.69%)
Jul 07, 2014	5.478	5.638	5.478	5.602	15,064	+0.07(+1.21%)
Jul 03, 2014	5.511	5.535	5.535	5.535	3,436	-0.01(-0.23%)
Jul 02, 2014	5.566	5.593	5.511	5.548	1,829	+0.02(+0.33%)
Jul 01, 2014	5.412	5.529	5.412	5.529	8,658	+0.12(+2.17%)
Jun 30, 2014	5.430	5.674	5.322	5.412	22,302	-0.05(-0.99%)
Jun 27, 2014	5.385	5.676	5.385	5.466	17,345	+0.01(+0.17%)
Jun 26, 2014	5.457	5.737	5.412	5.457	19,467	-0.14(-2.58%)
Jun 25, 2014	5.575	5.746	5.575	5.602	4,458	+0.03(+0.49%)
Jun 24, 2014	5.584	5.584	5.575	5.575	732	-0.05(-0.80%)
Jun 20, 2014	5.520	5.620	5.620	5.620	4,212	-0.10(-1.73%)
Jun 19, 2014	5.710	5.773	5.493	5.719	12,279	+0.24(+4.45%)
Jun 18, 2014	5.448	5.475	5.448	5.475	1,889	+0.01(+0.17%)
Jun 17, 2014	5.484	5.502	5.412	5.466	28,656	-0.02(-0.33%)
Jun 16, 2014	5.584	5.584	5.484	5.484	7,711	-0.08(-1.46%)
Jun 13, 2014	5.575	5.575	5.502	5.566	3,937	+0.06(+1.15%)
Jun 12, 2014	5.519	5.575	5.502	5.502	6,210	+0.01(+0.16%)
Jun 11, 2014	5.638	5.638	5.493	5.493	5,651	-0.04(-0.65%)
Jun 10, 2014	5.529	5.529	5.529	5.529	334	+0.00(+0.00%)
Jun 06, 2014	5.665	5.665	5.529	5.529	1,220	+0.01(+0.16%)
Jun 05, 2014	5.656	5.800	5.511	5.520	17,249	-0.12(-2.08%)
Jun 04, 2014	5.755	5.854	5.548	5.638	52,500	+0.04(+0.73%)

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 Bank (NQ: FRBA )

Historical Prices