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 (%)
Aug 31, 2010 6.969 7.196 6.969 6.980 22,312 +0.02(+0.30%)
Aug 30, 2010 6.948 7.080 6.905 6.958 34,823 +0.02(+0.30%)
Aug 27, 2010 6.874 6.937 6.800 6.937 42,494 +0.16(+2.34%)
Aug 26, 2010 6.847 6.863 6.779 6.779 18,509 -0.08(-1.23%)
Aug 25, 2010 6.768 6.868 6.768 6.863 53,760 +0.07(+1.09%)
Aug 24, 2010 6.768 6.847 6.768 6.789 36,077 -0.01(-0.16%)
Aug 23, 2010 6.810 6.863 6.800 6.800 45,272 -0.01(-0.08%)
Aug 20, 2010 6.874 6.964 6.773 6.805 39,477 -0.07(-1.00%)
Aug 19, 2010 7.006 7.040 6.874 6.874 59,067 -0.18(-2.55%)
Aug 18, 2010 7.027 7.059 6.969 7.054 17,136 -0.11(-1.55%)
Aug 17, 2010 7.101 7.165 7.035 7.165 37,454 +0.09(+1.27%)
Aug 16, 2010 6.932 7.109 6.932 7.075 18,216 +0.14(+2.06%)
Aug 13, 2010 7.085 7.112 6.927 6.932 39,771 -0.20(-2.74%)
Aug 12, 2010 6.969 7.223 6.969 7.128 54,912 +0.05(+0.75%)
Aug 11, 2010 7.403 7.503 7.054 7.075 39,638 -0.46(-6.11%)
Aug 10, 2010 7.545 7.656 7.403 7.535 22,110 -0.12(-1.52%)
Aug 09, 2010 7.524 7.656 7.482 7.651 12,206 +0.24(+3.21%)
Aug 06, 2010 7.376 7.482 7.276 7.413 17,635 +0.02(+0.29%)
Aug 05, 2010 7.519 7.519 7.392 7.392 7,339 -0.12(-1.62%)
Aug 04, 2010 7.408 7.556 7.408 7.514 11,394 +0.16(+2.23%)
Aug 03, 2010 7.445 7.524 7.350 7.350 26,190 -0.10(-1.28%)
Aug 02, 2010 7.535 7.577 7.389 7.445 28,313 +0.04(+0.57%)
Jul 30, 2010 7.249 7.535 7.249 7.403 21,443 -0.02(-0.21%)
Jul 29, 2010 7.418 7.445 7.210 7.418 27,965 +0.08(+1.08%)
Jul 28, 2010 7.307 7.413 7.297 7.339 32,240 +0.01(+0.14%)
Jul 27, 2010 7.455 7.455 7.270 7.328 35,742 -0.06(-0.79%)
Jul 26, 2010 7.508 7.508 7.328 7.387 39,943 -0.11(-1.48%)
Jul 23, 2010 7.085 7.503 7.080 7.498 22,761 +0.36(+5.04%)
Jul 22, 2010 6.826 7.186 6.826 7.138 62,914 +0.60(+9.14%)
Jul 21, 2010 6.900 6.990 6.541 6.541 17,639 -0.31(-4.55%)
Jul 20, 2010 6.546 6.858 6.546 6.853 15,848 +0.22(+3.27%)
Jul 19, 2010 6.567 6.768 6.557 6.636 19,843 +0.11(+1.62%)
Jul 16, 2010 6.948 6.948 6.488 6.530 47,080 -0.49(-6.93%)
Jul 15, 2010 6.884 7.096 6.858 7.017 19,687 -0.06(-0.90%)
Jul 14, 2010 7.122 7.165 7.017 7.080 31,648 -0.05(-0.67%)
Jul 13, 2010 6.863 7.159 6.863 7.128 52,102 +0.33(+4.90%)
Jul 12, 2010 6.895 6.927 6.794 6.794 14,103 -0.21(-2.95%)
Jul 09, 2010 6.557 7.017 6.557 7.001 42,121 +0.27(+4.01%)
Jul 08, 2010 6.779 6.779 6.599 6.731 43,824 +0.03(+0.47%)
Jul 07, 2010 6.604 6.710 6.557 6.699 57,229 +0.15(+2.26%)
Jul 06, 2010 6.779 6.810 6.546 6.551 26,235 -0.13(-1.98%)
Jul 02, 2010 6.821 6.911 6.668 6.683 27,808 -0.07(-1.02%)
Jul 01, 2010 6.921 7.006 6.752 6.752 33,251 -0.09(-1.28%)
Jun 30, 2010 6.918 7.027 6.829 6.839 47,638 -0.06(-0.83%)
Jun 29, 2010 6.928 6.959 6.808 6.897 72,570 +0.05(+0.76%)
Jun 25, 2010 7.626 7.626 6.845 6.845 440,266 -0.72(-9.57%)
Jun 24, 2010 7.741 7.829 7.569 7.569 18,800 -0.25(-3.20%)
Jun 23, 2010 7.746 7.819 7.709 7.819 12,966 +0.20(+2.67%)
Jun 22, 2010 7.897 8.037 7.616 7.616 14,636 -0.22(-2.86%)
Jun 21, 2010 8.032 8.032 7.662 7.840 25,864 -0.10(-1.25%)
Jun 18, 2010 7.772 7.954 7.574 7.938 85,991 +0.23(+2.97%)
Jun 17, 2010 7.616 7.746 7.574 7.709 14,716 +0.14(+1.86%)
Jun 16, 2010 7.496 7.589 7.423 7.569 17,940 -0.01(-0.14%)
Jun 15, 2010 7.376 7.595 7.303 7.579 21,818 +0.29(+4.00%)
Jun 14, 2010 7.501 7.621 7.251 7.287 13,346 -0.11(-1.55%)
Jun 11, 2010 7.402 7.407 7.230 7.402 22,301 -0.01(-0.07%)
Jun 10, 2010 7.412 7.553 7.246 7.407 33,574 +0.08(+1.07%)
Jun 09, 2010 7.428 7.444 7.267 7.329 41,232 +0.00(+0.00%)
Jun 08, 2010 7.350 7.407 7.214 7.329 41,221 +0.06(+0.79%)
Jun 07, 2010 7.235 7.480 7.217 7.272 44,730 +0.06(+0.79%)
Jun 04, 2010 7.652 7.808 7.162 7.214 52,972 -0.66(-8.34%)
Jun 03, 2010 7.746 7.970 7.741 7.871 18,118 +0.17(+2.23%)
Jun 02, 2010 7.522 7.720 7.449 7.699 17,777 +0.26(+3.50%)
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.