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 )

28.20 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 15, 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 (%)
Apr 27, 2017 30.20 30.20 30.20 3 -0.30(-0.98%)
Apr 25, 2017 30.50 30.50 30.50 0 +0.00(+0.00%)
Apr 24, 2017 30.50 30.50 30.50 30.50 1,730 +0.00(+0.00%)
Apr 21, 2017 30.50 30.50 30.50 30.50 395 +0.00(+0.00%)
Apr 19, 2017 30.50 30.50 30.50 0 -0.50(-1.61%)
Apr 17, 2017 31.00 31.00 31.00 0 +0.00(+0.00%)
Apr 12, 2017 31.00 31.00 31.00 0 -0.35(-1.12%)
Apr 11, 2017 31.35 31.35 31.35 31.35 200 +0.55(+1.79%)
Apr 07, 2017 30.80 30.80 30.80 0 +0.00(+0.00%)
Apr 06, 2017 31.30 31.30 30.80 30.80 1,000 -0.55(-1.75%)
Apr 04, 2017 31.35 31.35 31.35 0 -0.10(-0.32%)
Apr 03, 2017 31.40 31.45 31.40 31.45 4,533 +0.10(+0.32%)
Mar 31, 2017 31.35 31.35 31.35 31.35 210 -0.15(-0.48%)
Mar 30, 2017 31.50 31.50 31.50 31.50 1,600 +0.15(+0.48%)
Mar 28, 2017 31.35 31.35 31.35 0 -0.10(-0.32%)
Mar 27, 2017 31.45 31.45 31.45 31.45 200 -0.05(-0.16%)
Mar 24, 2017 31.50 31.50 31.50 31.50 340 +0.05(+0.16%)
Mar 23, 2017 31.45 31.45 31.45 31.45 150 -0.05(-0.16%)
Mar 22, 2017 31.51 31.51 31.50 31.50 600 -0.04(-0.13%)
Mar 13, 2017 31.54 31.54 31.54 0 -0.41(-1.28%)
Mar 09, 2017 31.95 31.95 31.95 0 +0.00(+0.00%)
Mar 08, 2017 31.95 31.95 31.95 31.95 100 +0.10(+0.31%)
Mar 07, 2017 31.85 31.85 31.85 31.85 100 +0.05(+0.16%)
Mar 01, 2017 31.80 31.80 31.80 95 +0.05(+0.16%)
Feb 28, 2017 31.50 31.75 31.50 31.75 400 +0.00(+0.00%)
Feb 24, 2017 31.75 31.75 31.75 0 +0.00(+0.00%)
Feb 22, 2017 31.75 31.75 31.75 0 +0.25(+0.79%)
Feb 17, 2017 31.50 31.50 31.50 0 +0.00(+0.00%)
Feb 14, 2017 31.50 31.50 31.50 1 +0.25(+0.80%)
Feb 10, 2017 31.25 31.25 31.25 0 +0.50(+1.62%)
Feb 09, 2017 30.99 31.00 30.75 30.75 825 +0.25(+0.82%)
Feb 07, 2017 30.50 30.50 30.50 0 +0.00(+0.00%)
Feb 03, 2017 30.50 30.50 30.50 0 -0.45(-1.45%)
Feb 02, 2017 30.95 30.95 30.95 30.95 287 +0.45(+1.48%)
Jan 31, 2017 30.50 30.50 30.50 0 +0.00(+0.00%)
Jan 30, 2017 30.55 30.55 30.50 30.50 651 -0.05(-0.16%)
Jan 26, 2017 30.55 30.55 30.55 0 +0.45(+1.50%)
Jan 25, 2017 30.30 30.30 30.10 30.10 3,433 +0.00(+0.00%)
Jan 24, 2017 30.10 30.10 30.10 30.10 100 -0.20(-0.66%)
Jan 20, 2017 30.30 30.30 30.30 26 +0.00(+0.00%)
Jan 13, 2017 30.30 30.30 30.30 0 +0.10(+0.33%)
Jan 11, 2017 30.20 30.20 30.20 19 +0.20(+0.67%)
Jan 10, 2017 30.00 30.00 30.00 30.00 200 +0.00(+0.00%)
Jan 09, 2017 30.00 30.00 30.00 30.00 100 +0.00(+0.00%)
Jan 06, 2017 29.95 30.00 29.95 30.00 1,700 +0.25(+0.84%)
Jan 05, 2017 29.75 29.75 29.75 29.75 400 +0.00(+0.00%)
Jan 04, 2017 29.70 29.75 29.70 29.75 2,339 +0.00(+0.00%)
Dec 30, 2016 29.75 29.75 29.75 0 +0.45(+1.54%)
Dec 27, 2016 29.30 29.30 29.30 61 +0.01(+0.03%)
Dec 23, 2016 29.29 29.29 29.29 0 -0.01(-0.03%)
Dec 22, 2016 29.25 29.30 29.10 29.30 6,090 -0.02(-0.09%)
Dec 21, 2016 29.15 29.50 29.15 29.32 6,202 -0.03(-0.09%)
Dec 20, 2016 29.05 29.35 29.05 29.35 5,039 +0.25(+0.86%)
Dec 19, 2016 29.31 29.31 29.01 29.10 8,300 -0.40(-1.36%)
Dec 16, 2016 30.25 30.25 29.50 29.50 3,120 -0.81(-2.67%)
Dec 15, 2016 31.00 31.00 30.31 30.31 1,250 -1.69(-5.28%)
Dec 13, 2016 32.00 32.00 32.00 0 -2.90(-8.31%)
Dec 12, 2016 29.50 35.00 29.50 34.90 4,000 +6.30(+22.03%)
Dec 09, 2016 28.14 28.60 28.14 28.60 1,990 +0.45(+1.60%)
Dec 08, 2016 27.60 28.50 27.60 28.15 3,826 +0.55(+1.99%)
Dec 07, 2016 27.05 27.60 27.05 27.60 3,335 +0.10(+0.36%)
Dec 06, 2016 27.09 27.50 27.09 27.50 1,900 +0.41(+1.51%)
Dec 05, 2016 27.09 27.09 27.09 27.09 150 +0.09(+0.33%)
Dec 01, 2016 27.00 27.00 27.00 0 +0.00(+0.00%)
Nov 30, 2016 27.00 27.00 27.00 27.00 725 +0.00(+0.00%)
Nov 29, 2016 26.60 27.00 26.60 27.00 2,125 +0.50(+1.89%)
Nov 28, 2016 26.89 27.00 26.50 26.50 1,595 -0.29(-1.08%)
Nov 25, 2016 26.78 26.79 26.78 26.79 500 +0.29(+1.09%)
Nov 23, 2016 26.50 26.50 26.50 0 +0.50(+1.92%)
Nov 17, 2016 26.00 26.00 26.00 0 +0.50(+1.96%)
Nov 15, 2016 25.50 25.50 25.50 0 -0.05(-0.20%)
Nov 08, 2016 25.55 25.55 25.55 104 +0.12(+0.47%)
Nov 04, 2016 25.43 25.43 25.43 0 -0.07(-0.27%)
Nov 01, 2016 25.50 25.50 25.50 0 +0.00(+0.00%)
Oct 27, 2016 25.50 25.50 25.50 0 +0.00(+0.00%)
Oct 17, 2016 25.50 25.50 25.50 0 +0.00(+0.00%)
Oct 13, 2016 25.50 25.50 25.50 0 +0.09(+0.35%)
Oct 12, 2016 25.41 25.41 25.41 25.41 100 -0.04(-0.16%)
Oct 10, 2016 25.45 25.45 25.45 0 -0.05(-0.20%)
Oct 07, 2016 25.50 25.50 25.50 25.50 700 -0.05(-0.20%)
Oct 06, 2016 25.50 25.55 25.50 25.55 1,173 -0.05(-0.20%)
Oct 03, 2016 25.60 25.60 25.60 0 +0.00(+0.00%)
Sep 30, 2016 25.40 25.60 25.40 25.60 2,800 +0.30(+1.19%)
Sep 29, 2016 25.80 25.80 25.30 25.30 13,613 -0.50(-1.94%)
Sep 28, 2016 25.80 25.80 25.80 25.80 0 +0.00(+0.00%)
Sep 27, 2016 25.80 25.80 25.80 25.80 300 +0.05(+0.19%)
Sep 20, 2016 25.75 25.75 25.75 0 +0.01(+0.04%)
Sep 19, 2016 25.75 25.75 25.74 25.74 2,200 +0.09(+0.35%)
Sep 16, 2016 25.65 25.65 25.65 25.65 200 -0.10(-0.39%)
Sep 14, 2016 25.75 25.75 25.75 0 -0.05(-0.19%)
Sep 12, 2016 25.80 25.80 25.80 0 -0.10(-0.39%)
Sep 08, 2016 25.90 25.90 25.90 0 +0.40(+1.57%)
Sep 07, 2016 25.20 25.50 25.20 25.50 3,067 +0.36(+1.43%)
Sep 06, 2016 25.14 25.20 25.00 25.14 3,100 +0.00(+0.00%)
Sep 01, 2016 25.14 25.14 25.14 0 +0.09(+0.36%)
Aug 29, 2016 25.05 25.05 25.05 0 +0.25(+1.01%)
Aug 25, 2016 24.80 24.80 24.80 0 +0.00(+0.00%)
Aug 23, 2016 24.80 24.80 24.80 0 -0.15(-0.60%)
Aug 22, 2016 24.85 24.95 24.85 24.95 383 +0.10(+0.40%)
Aug 18, 2016 24.85 24.85 24.85 0 +0.10(+0.40%)
Aug 16, 2016 24.75 24.75 24.75 1 +0.00(+0.00%)
Aug 10, 2016 24.75 24.75 24.75 2 +0.10(+0.41%)
Aug 09, 2016 24.75 24.75 24.65 24.65 2,850 -0.10(-0.40%)
Aug 04, 2016 24.75 24.75 24.75 0 +0.00(+0.00%)
Aug 03, 2016 24.76 24.76 24.75 24.75 1,046 +0.00(+0.00%)
Aug 01, 2016 24.75 24.75 24.75 0 +0.00(+0.00%)
Jul 29, 2016 24.65 24.75 24.65 24.75 2,725 +0.20(+0.81%)
Jul 27, 2016 24.55 24.55 24.55 0 +0.00(+0.00%)
Jul 25, 2016 24.55 24.55 24.55 0 +0.00(+0.00%)
Jul 20, 2016 24.55 24.55 24.55 0 +0.00(+0.00%)
Jul 15, 2016 24.55 24.55 24.55 0 +0.00(+0.00%)
Jul 13, 2016 24.55 24.55 24.55 0 +0.05(+0.20%)
Jul 07, 2016 24.50 24.50 24.50 0 +0.00(+0.00%)
Jul 05, 2016 24.51 24.51 24.50 24.50 2,000 -0.01(-0.04%)
Jul 01, 2016 24.51 24.51 24.51 0 -0.19(-0.77%)
Jun 15, 2016 24.70 24.70 24.70 0 +0.00(+0.00%)
Jun 14, 2016 24.80 24.80 24.70 24.70 325 +0.00(+0.00%)
Jun 07, 2016 24.70 24.70 24.70 0 -0.55(-2.18%)
Jun 06, 2016 25.01 25.25 25.01 25.25 1,804 -0.25(-0.98%)
May 24, 2016 25.50 25.50 25.50 0 +0.50(+2.00%)
May 19, 2016 25.00 25.00 25.00 0 +0.00(+0.00%)
May 18, 2016 25.10 25.10 25.00 25.00 400 -0.25(-0.99%)
May 16, 2016 25.25 25.25 25.25 4 +0.00(+0.00%)
May 06, 2016 25.25 25.25 25.25 0 +0.25(+1.00%)
May 03, 2016 25.00 25.00 25.00 0 -0.25(-0.99%)
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.