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

Foresight Financial Group Inc (OP: FGFH )

28.00 -0.10 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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 (%)
Sep 30, 2019 35.50 35.50 35.50 0 -0.75(-2.07%)
Sep 24, 2019 36.25 36.25 36.25 0 +0.00(+0.00%)
Sep 20, 2019 36.25 36.25 36.25 0 +0.00(+0.00%)
Sep 19, 2019 35.30 36.25 35.30 36.25 2,599 +0.90(+2.55%)
Sep 18, 2019 35.35 35.35 35.35 35.35 400 +0.00(+0.00%)
Sep 17, 2019 35.00 35.35 35.00 35.35 335 -0.10(-0.28%)
Sep 13, 2019 35.45 35.45 35.45 0 +0.50(+1.43%)
Sep 12, 2019 34.99 34.99 34.95 34.95 5,840 -0.45(-1.27%)
Sep 10, 2019 35.40 35.40 35.40 0 +0.00(+0.00%)
Sep 09, 2019 35.00 35.40 34.77 35.40 4,172 +0.40(+1.14%)
Sep 06, 2019 35.00 35.00 35.00 35.00 400 +0.00(+0.00%)
Sep 05, 2019 35.00 35.00 35.00 35.00 1,300 +0.20(+0.57%)
Sep 04, 2019 34.80 34.80 34.80 1 +0.00(+0.00%)
Sep 03, 2019 34.80 34.80 34.80 34.80 300 +0.03(+0.09%)
Aug 30, 2019 34.77 34.77 34.77 34.77 500 -0.23(-0.66%)
Aug 29, 2019 34.76 35.25 34.76 35.00 3,045 +0.15(+0.43%)
Aug 28, 2019 34.50 34.85 34.50 34.85 2,688 +0.15(+0.43%)
Aug 22, 2019 34.70 34.70 34.70 0 +0.38(+1.11%)
Aug 20, 2019 34.32 34.32 34.32 0 +0.00(+0.00%)
Aug 19, 2019 34.65 34.65 34.32 34.32 3,234 -0.31(-0.90%)
Aug 16, 2019 34.63 34.63 34.63 34.63 1,700 +0.01(+0.03%)
Aug 15, 2019 34.70 34.70 34.62 34.62 3,103 +0.00(+0.00%)
Aug 14, 2019 34.62 34.62 34.62 34.62 3,438 -0.03(-0.09%)
Aug 12, 2019 34.65 34.65 34.65 34.65 200 +0.03(+0.09%)
Aug 09, 2019 34.62 34.62 34.62 34.62 100 +0.00(+0.00%)
Aug 07, 2019 34.62 34.62 34.62 0 -0.18(-0.52%)
Aug 06, 2019 34.78 34.80 34.78 34.80 75,498 +0.02(+0.06%)
Aug 05, 2019 34.82 34.82 34.78 34.78 1,890 -0.07(-0.20%)
Aug 01, 2019 34.85 34.85 34.85 0 -0.03(-0.10%)
Jul 31, 2019 34.90 34.90 34.88 34.88 1,000 -0.07(-0.19%)
Jul 30, 2019 34.95 34.95 34.75 34.95 83,615 +0.15(+0.43%)
Jul 29, 2019 34.95 34.96 34.80 34.80 11,506 -0.20(-0.57%)
Jul 26, 2019 34.95 35.00 34.95 35.00 11,000 +0.25(+0.72%)
Jul 25, 2019 34.95 34.95 34.75 34.75 3,200 -0.18(-0.52%)
Jul 23, 2019 34.93 34.93 34.93 0 -0.07(-0.20%)
Jul 18, 2019 35.00 35.00 35.00 0 +0.49(+1.42%)
Jul 17, 2019 34.51 34.51 34.51 34.51 298 +0.01(+0.03%)
Jul 15, 2019 34.50 34.50 34.50 0 +0.04(+0.12%)
Jul 11, 2019 34.46 34.46 34.46 0 +0.01(+0.03%)
Jul 10, 2019 34.55 34.55 33.45 34.45 5,452 -0.55(-1.57%)
Jul 09, 2019 35.00 35.00 35.00 50 +0.00(+0.00%)
Jul 01, 2019 35.00 35.00 35.00 0 +0.00(+0.00%)
Jun 28, 2019 35.00 35.00 35.00 35.00 500 +0.50(+1.45%)
Jun 27, 2019 35.00 35.00 34.50 34.50 450 -0.50(-1.43%)
Jun 25, 2019 35.00 35.00 35.00 0 -0.25(-0.71%)
Jun 24, 2019 35.25 35.25 35.25 35.25 325 +0.25(+0.71%)
Jun 21, 2019 34.60 35.00 34.50 35.00 3,000 -0.40(-1.13%)
Jun 19, 2019 35.40 35.40 35.40 0 -0.04(-0.11%)
Jun 18, 2019 35.05 35.44 34.60 35.44 2,200 +0.39(+1.11%)
Jun 13, 2019 35.05 35.05 35.05 0 +0.00(+0.00%)
Jun 12, 2019 35.05 35.05 35.05 160 +0.00(+0.00%)
Jun 07, 2019 35.05 35.05 35.05 0 -0.20(-0.57%)
Jun 03, 2019 35.25 35.25 35.25 0 -0.40(-1.12%)
May 31, 2019 35.65 35.65 35.65 25 +0.00(+0.00%)
May 29, 2019 35.65 35.65 35.65 0 -0.10(-0.28%)
May 24, 2019 35.75 35.75 35.75 0 +0.00(+0.00%)
May 22, 2019 35.75 35.75 35.75 0 +0.05(+0.14%)
May 21, 2019 35.70 35.70 35.70 35.70 901 -0.10(-0.28%)
May 20, 2019 35.80 35.80 35.80 11 +0.00(+0.00%)
May 16, 2019 35.80 35.80 35.80 0 +0.00(+0.00%)
May 09, 2019 35.80 35.80 35.80 0 +0.00(+0.00%)
May 08, 2019 35.80 35.80 35.80 35.80 1,000 +0.05(+0.14%)
May 07, 2019 36.00 36.00 35.70 35.75 462 -0.15(-0.42%)
May 06, 2019 35.90 35.90 35.90 35.90 5,800 +0.20(+0.56%)
May 02, 2019 35.70 35.70 35.70 0 +0.02(+0.06%)
May 01, 2019 35.75 35.75 35.68 35.68 680 -0.09(-0.25%)
Apr 30, 2019 35.77 35.77 35.77 35.77 100 +0.12(+0.34%)
Apr 26, 2019 35.65 35.65 35.65 0 +0.00(+0.00%)
Apr 25, 2019 35.65 35.65 35.65 35.65 536 -0.10(-0.28%)
Apr 24, 2019 35.55 35.75 35.55 35.75 1,650 +0.21(+0.59%)
Apr 23, 2019 35.80 35.80 35.50 35.54 1,907 -0.23(-0.64%)
Apr 22, 2019 35.77 35.77 35.77 35.77 3,105 -0.23(-0.64%)
Apr 18, 2019 36.00 36.00 36.00 36.00 100 +0.25(+0.70%)
Apr 17, 2019 35.75 35.75 35.75 2 +0.00(+0.00%)
Apr 16, 2019 35.50 35.75 35.50 35.75 322 +0.00(+0.00%)
Apr 15, 2019 35.27 35.97 35.27 35.75 3,933 +0.48(+1.36%)
Apr 12, 2019 35.27 35.27 35.27 35.27 100 +0.00(+0.00%)
Apr 11, 2019 35.27 35.27 35.27 35.27 923 -0.00(-0.00%)
Apr 09, 2019 35.27 35.27 35.27 0 +0.00(+0.00%)
Apr 08, 2019 35.27 35.27 35.27 35.27 1,482 +0.02(+0.06%)
Apr 05, 2019 35.25 35.25 35.25 35.25 100 +0.00(+0.00%)
Apr 04, 2019 35.07 35.25 35.07 35.25 650 +0.18(+0.51%)
Apr 02, 2019 35.07 35.07 35.07 0 +0.00(+0.00%)
Mar 29, 2019 35.07 35.07 35.07 0 -0.20(-0.57%)
Mar 20, 2019 35.27 35.27 35.27 0 -0.20(-0.56%)
Mar 19, 2019 35.52 35.53 35.47 35.47 4,490 -0.15(-0.42%)
Mar 18, 2019 35.69 35.69 35.62 35.62 200 +0.00(+0.00%)
Mar 15, 2019 35.62 35.62 35.62 35.62 100 -0.25(-0.70%)
Mar 14, 2019 35.94 35.94 35.87 35.87 4,120 -0.13(-0.36%)
Mar 11, 2019 36.00 36.00 36.00 0 +0.00(+0.00%)
Mar 08, 2019 36.00 36.00 36.00 36.00 2,800 +0.09(+0.24%)
Mar 07, 2019 35.91 35.91 35.91 35.91 100 -0.09(-0.24%)
Mar 06, 2019 36.00 36.00 36.00 36.00 579 +0.00(+0.00%)
Feb 28, 2019 36.00 36.00 36.00 0 +0.00(+0.00%)
Feb 26, 2019 36.00 36.00 36.00 0 +0.00(+0.00%)
Feb 25, 2019 35.80 36.00 35.80 36.00 2,581 +0.18(+0.50%)
Feb 22, 2019 35.82 35.82 35.82 35.82 500 +0.07(+0.20%)
Feb 19, 2019 35.75 35.75 35.75 0 +0.00(+0.00%)
Feb 15, 2019 35.75 35.75 35.75 35.75 1,000 -0.05(-0.14%)
Feb 14, 2019 35.80 35.80 35.80 35.80 2,003 +0.05(+0.14%)
Feb 13, 2019 35.75 35.75 35.75 35.75 5,200 -0.25(-0.69%)
Feb 06, 2019 36.00 36.00 36.00 0 +0.05(+0.14%)
Feb 05, 2019 35.95 36.00 35.95 35.95 366 +0.70(+1.99%)
Feb 01, 2019 35.25 35.25 35.25 0 +0.00(+0.00%)
Jan 31, 2019 34.95 35.25 34.95 35.25 435 +0.30(+0.86%)
Jan 29, 2019 34.95 34.95 34.95 0 +0.01(+0.03%)
Jan 24, 2019 34.94 34.94 34.94 0 +1.14(+3.37%)
Jan 23, 2019 33.80 33.80 33.80 33.80 100 -0.15(-0.44%)
Jan 18, 2019 33.95 33.95 33.95 0 +0.95(+2.88%)
Jan 17, 2019 33.00 33.00 33.00 33.00 250 +0.13(+0.40%)
Jan 14, 2019 32.87 32.87 32.87 0 +0.00(+0.00%)
Jan 11, 2019 32.87 32.87 32.87 32.87 1,500 -0.15(-0.44%)
Jan 10, 2019 33.31 33.40 33.00 33.02 12,666 -0.23(-0.71%)
Jan 09, 2019 33.25 33.25 33.25 33.25 700 +0.23(+0.70%)
Jan 07, 2019 33.02 33.02 33.02 0 -0.93(-2.74%)
Jan 04, 2019 33.95 33.95 33.95 33.95 1,800 +0.95(+2.88%)
Jan 03, 2019 33.00 33.00 33.00 33.00 1,007 -0.30(-0.90%)
Jan 02, 2019 33.85 33.97 33.00 33.30 6,750 -0.65(-1.91%)
Dec 31, 2018 33.20 33.95 33.20 33.95 4,200 +0.56(+1.68%)
Dec 28, 2018 33.00 33.39 33.00 33.39 1,500 -0.01(-0.03%)
Dec 27, 2018 33.40 33.40 33.40 46 +0.00(+0.00%)
Dec 26, 2018 33.60 33.60 32.24 33.40 3,100 -0.22(-0.65%)
Dec 24, 2018 33.60 33.65 33.60 33.62 3,300 -0.38(-1.12%)
Dec 20, 2018 34.00 34.00 34.00 0 -1.09(-3.11%)
Dec 19, 2018 35.09 35.09 35.09 35.09 5,000 +0.04(+0.11%)
Dec 18, 2018 35.05 35.05 35.05 35.05 200 -0.27(-0.76%)
Dec 17, 2018 35.32 35.32 35.32 3 +0.00(+0.00%)
Dec 14, 2018 35.32 35.32 35.32 68 +0.00(+0.00%)
Dec 13, 2018 35.51 35.51 35.32 35.32 1,672 -0.19(-0.54%)
Dec 12, 2018 35.80 35.80 35.51 35.51 398 -0.49(-1.36%)
Dec 10, 2018 36.00 36.00 36.00 0 -0.10(-0.28%)
Dec 07, 2018 36.10 36.10 36.05 36.10 6,600 +0.00(+0.00%)
Dec 03, 2018 36.10 36.10 36.10 0 +0.10(+0.28%)
Nov 28, 2018 36.00 36.00 36.00 0 +0.10(+0.28%)
Nov 27, 2018 35.90 35.90 35.90 35.90 150 -0.05(-0.14%)
Nov 26, 2018 35.90 35.95 35.90 35.95 2,354 +0.05(+0.14%)
Nov 20, 2018 35.90 35.90 35.90 0 +0.00(+0.00%)
Nov 19, 2018 35.90 35.90 35.90 35.90 360 +0.00(+0.00%)
Nov 16, 2018 35.90 35.90 35.90 1 +0.00(+0.00%)
Nov 15, 2018 35.90 35.90 35.90 35.90 110 +0.20(+0.56%)
Nov 14, 2018 35.75 35.75 35.70 35.70 578 -0.10(-0.28%)
Nov 13, 2018 35.90 35.90 35.80 35.80 3,103 -0.10(-0.28%)
Nov 12, 2018 35.90 35.90 35.90 35.90 316 +0.05(+0.14%)
Nov 06, 2018 35.85 35.85 35.85 0 +0.00(+0.00%)
Nov 05, 2018 35.85 35.85 35.85 35.85 600 +0.00(+0.00%)
Nov 02, 2018 35.75 35.85 35.75 35.85 700 +0.00(+0.00%)
Nov 01, 2018 35.85 35.85 35.85 35.85 100 +0.10(+0.28%)
Oct 31, 2018 35.50 35.75 35.50 35.75 1,600 +0.25(+0.70%)
Oct 30, 2018 35.55 35.55 35.14 35.50 3,170 -0.25(-0.70%)
Oct 29, 2018 35.75 35.75 35.75 35.75 100 +0.00(+0.00%)
Oct 24, 2018 35.75 35.75 35.75 0 -0.05(-0.14%)
Oct 22, 2018 35.80 35.80 35.80 0 -0.20(-0.56%)
Oct 18, 2018 36.00 36.00 36.00 0 +0.00(+0.00%)
Oct 16, 2018 36.00 36.00 36.00 0 +0.00(+0.00%)
Oct 15, 2018 36.00 36.00 35.90 36.00 1,086 -0.05(-0.14%)
Oct 10, 2018 36.05 36.05 36.05 0 +0.05(+0.14%)
Oct 09, 2018 36.00 36.00 36.00 36.00 463 +0.00(+0.00%)
Oct 05, 2018 36.00 36.00 36.00 0 +0.05(+0.14%)
Oct 03, 2018 35.95 35.95 35.95 0 +0.00(+0.00%)
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.