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 (%)
Sep 30, 2002 4.941 4.941 4.941 4.941 582 -0.38(-7.07%)
Sep 27, 2002 5.316 5.316 5.316 5.316 0 +0.00(+0.00%)
Sep 26, 2002 5.318 5.318 5.316 5.316 1,748 +0.55(+11.47%)
Sep 25, 2002 5.164 5.164 4.769 4.769 5,829 -0.50(-9.45%)
Sep 24, 2002 5.267 5.267 5.267 5.267 582 +0.03(+0.66%)
Sep 23, 2002 5.147 5.232 5.147 5.232 2,331 +0.26(+5.17%)
Sep 20, 2002 4.975 4.975 4.975 4.975 582 -0.09(-1.69%)
Sep 19, 2002 5.018 5.061 5.018 5.061 2,331 +0.08(+1.69%)
Sep 18, 2002 4.977 4.977 4.977 4.977 0 +0.00(+0.00%)
Sep 17, 2002 4.977 4.977 4.977 4.977 1,165 -0.02(-0.31%)
Sep 16, 2002 5.229 5.229 4.992 4.992 7,577 -0.24(-4.52%)
Sep 13, 2002 5.229 5.229 5.229 5.229 0 +0.00(+0.00%)
Sep 12, 2002 5.229 5.229 5.229 5.229 1,748 +0.21(+4.16%)
Sep 11, 2002 5.198 5.232 5.020 5.020 6,412 -0.18(-3.42%)
Sep 10, 2002 5.198 5.198 5.198 5.198 0 +0.00(+0.00%)
Sep 09, 2002 5.198 5.198 5.198 5.198 1,748 +0.00(+0.00%)
Sep 06, 2002 5.164 5.198 5.164 5.198 5,829 +0.05(+1.00%)
Sep 05, 2002 5.145 5.147 5.145 5.147 1,748 +0.13(+2.56%)
Sep 04, 2002 5.018 5.018 5.018 5.018 1,165 -0.13(-2.50%)
Sep 03, 2002 5.147 5.147 5.147 5.147 1,165 +0.00(+0.00%)
Aug 30, 2002 5.147 5.147 5.147 5.147 582 -0.05(-0.99%)
Aug 29, 2002 5.198 5.198 5.198 5.198 0 +0.00(+0.00%)
Aug 28, 2002 5.147 5.198 5.147 5.198 1,165 +0.00(+0.06%)
Aug 27, 2002 5.189 5.195 5.189 5.195 2,914 +0.30(+6.07%)
Aug 26, 2002 4.898 4.898 4.898 4.898 2,914 -0.30(-5.77%)
Aug 23, 2002 5.198 5.198 5.198 5.198 0 +0.00(+0.00%)
Aug 22, 2002 5.198 5.198 5.198 5.198 582 +0.01(+0.23%)
Aug 21, 2002 4.975 5.186 4.975 5.186 4,080 +0.21(+4.25%)
Aug 20, 2002 4.975 4.975 4.975 4.975 582 +0.17(+3.56%)
Aug 16, 2002 4.803 4.803 4.803 4.803 0 +0.00(+0.00%)
Aug 15, 2002 4.803 4.803 4.803 4.803 0 +0.00(+0.00%)
Aug 14, 2002 4.803 4.803 4.803 4.803 582 +0.00(+0.00%)
Aug 13, 2002 4.803 4.803 4.803 4.803 116,583 +0.05(+1.05%)
Aug 12, 2002 4.753 4.753 4.753 4.753 0 +0.00(+0.00%)
Aug 07, 2002 4.753 4.753 4.753 4.753 0 +0.00(+0.00%)
Aug 06, 2002 4.753 4.753 4.753 4.753 0 +0.00(+0.00%)
Aug 05, 2002 4.753 4.753 4.753 4.753 582 +0.19(+4.17%)
Aug 02, 2002 4.563 4.563 4.563 4.563 0 +0.00(+0.00%)
Aug 01, 2002 4.632 4.632 4.546 4.563 30,311 -0.07(-1.48%)
Jul 31, 2002 4.632 4.632 4.632 4.632 582 +0.05(+1.09%)
Jul 30, 2002 4.581 4.582 4.581 4.582 1,165 +0.04(+0.79%)
Jul 29, 2002 4.546 4.546 4.546 4.546 582,919 +0.06(+1.34%)
Jul 26, 2002 4.417 4.556 4.417 4.486 27,397 -0.11(-2.42%)
Jul 25, 2002 4.460 4.632 4.460 4.597 6,995 +0.21(+4.68%)
Jul 24, 2002 4.393 4.393 4.392 4.392 1,748 -0.11(-2.43%)
Jul 23, 2002 4.795 4.795 4.392 4.501 16,321 -0.30(-6.32%)
Jul 22, 2002 4.805 4.805 4.805 4.805 0 +0.00(+0.00%)
Jul 19, 2002 4.821 4.821 4.805 4.805 1,165 -0.10(-2.06%)
Jul 17, 2002 4.936 4.936 4.906 4.906 1,165 -0.23(-4.47%)
Jul 12, 2002 5.136 5.136 5.136 5.136 0 +0.00(+0.00%)
Jul 11, 2002 5.136 5.136 5.136 5.136 582 +0.00(+0.00%)
Jul 10, 2002 5.136 5.136 5.136 5.136 0 +0.00(+0.00%)
Jul 09, 2002 5.104 5.136 5.104 5.136 582 +0.03(+0.63%)
Jul 08, 2002 5.104 5.104 5.104 5.104 0 +0.00(+0.00%)
Jul 05, 2002 5.104 5.104 5.104 5.104 0 +0.00(+0.00%)
Jul 04, 2002 5.104 5.104 5.104 5.104 1,748 +0.00(+0.00%)
Jul 03, 2002 5.104 5.104 5.104 5.104 1,748 +0.00(+0.00%)
Jul 02, 2002 5.103 5.103 5.103 5.103 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.