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 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%)
Oct 01, 2018 35.95 35.95 35.95 0 -0.05(-0.14%)
Sep 26, 2018 36.00 36.00 36.00 0 -0.10(-0.28%)
Sep 25, 2018 36.10 36.10 36.10 36.10 300 +0.10(+0.28%)
Sep 18, 2018 36.00 36.00 36.00 0 -0.10(-0.28%)
Sep 17, 2018 36.10 36.10 36.00 36.10 4,200 +0.10(+0.28%)
Sep 11, 2018 36.00 36.00 36.00 0 +0.00(+0.00%)
Sep 10, 2018 36.00 36.00 36.00 36.00 1,060 +0.00(+0.00%)
Sep 07, 2018 36.00 36.00 36.00 36.00 2,800 +0.00(+0.00%)
Sep 06, 2018 36.00 36.00 36.00 36.00 413 +0.00(+0.00%)
Sep 05, 2018 36.00 36.10 36.00 36.00 1,400 +0.00(+0.00%)
Sep 04, 2018 36.10 36.10 36.00 36.00 400 +0.00(+0.00%)
Aug 31, 2018 36.00 36.00 36.00 0 +0.00(+0.00%)
Aug 30, 2018 36.00 36.00 36.00 84 +0.00(+0.00%)
Aug 29, 2018 36.00 36.10 36.00 36.00 1,745 +0.00(+0.00%)
Aug 24, 2018 36.00 36.00 36.00 0 +0.24(+0.67%)
Aug 23, 2018 35.76 35.76 35.76 35.76 300 -0.07(-0.20%)
Aug 20, 2018 35.83 35.83 35.83 0 +0.00(+0.00%)
Aug 15, 2018 35.83 35.83 35.83 0 +0.00(+0.00%)
Aug 14, 2018 35.83 35.83 35.83 3 +0.00(+0.00%)
Aug 13, 2018 35.83 35.83 35.83 3 +0.00(+0.00%)
Aug 10, 2018 35.83 35.83 35.83 35.83 100 +0.07(+0.20%)
Aug 08, 2018 35.76 35.76 35.76 0 -0.04(-0.11%)
Aug 07, 2018 35.80 35.80 35.80 35.80 200 +0.00(+0.00%)
Aug 06, 2018 35.80 35.80 35.80 35.80 300 +0.01(+0.03%)
Aug 02, 2018 35.79 35.79 35.79 0 -0.11(-0.31%)
Aug 01, 2018 35.90 35.90 35.90 35.90 261 +0.10(+0.28%)
Jul 31, 2018 35.75 35.80 35.75 35.80 16,294 +0.05(+0.14%)
Jul 30, 2018 35.75 35.75 35.75 35.75 795 +0.00(+0.00%)
Jul 26, 2018 35.75 35.75 35.75 0 +0.05(+0.14%)
Jul 25, 2018 35.70 35.70 35.65 35.70 2,501 +0.05(+0.14%)
Jul 24, 2018 35.70 35.70 35.65 35.65 231 -0.05(-0.14%)
Jul 23, 2018 35.70 35.70 35.70 35.70 200 +0.10(+0.28%)
Jul 20, 2018 35.60 35.60 35.60 35.60 4,000 -0.10(-0.28%)
Jul 19, 2018 35.70 35.70 35.70 35.70 100 +0.10(+0.28%)
Jul 18, 2018 35.60 35.60 35.60 35.60 100 +0.05(+0.14%)
Jul 16, 2018 35.55 35.55 35.55 0 +0.05(+0.14%)
Jul 09, 2018 35.50 35.50 35.50 0 +0.00(+0.00%)
Jul 06, 2018 35.50 35.50 35.50 35.50 2,000 +0.00(+0.00%)
Jul 05, 2018 35.50 35.50 35.50 35.50 100 +0.00(+0.00%)
Jul 03, 2018 35.50 35.50 35.50 0 +0.00(+0.00%)
Jul 02, 2018 35.50 35.50 35.50 35.50 2,150 +0.10(+0.28%)
Jun 29, 2018 35.50 35.50 35.40 35.40 4,631 +0.10(+0.28%)
Jun 27, 2018 35.30 35.30 35.30 0 -0.00(-0.00%)
Jun 25, 2018 35.30 35.30 35.30 0 +0.00(+0.00%)
Jun 22, 2018 35.50 35.50 35.30 35.30 10,350 -0.20(-0.56%)
Jun 15, 2018 35.50 35.50 35.50 0 +0.40(+1.14%)
Jun 13, 2018 35.10 35.10 35.10 0 +0.05(+0.14%)
Jun 12, 2018 35.30 35.30 35.05 35.05 665 -0.50(-1.40%)
Jun 11, 2018 35.55 35.55 35.55 35.55 750 -0.05(-0.14%)
Jun 08, 2018 35.70 35.70 35.60 35.60 270 +0.00(+0.00%)
Jun 07, 2018 35.60 35.60 35.60 35.60 445 +0.05(+0.14%)
Jun 04, 2018 35.55 35.55 35.55 0 +0.00(+0.00%)
May 31, 2018 35.55 35.55 35.55 0 -0.40(-1.11%)
May 24, 2018 35.95 35.95 35.95 0 -0.15(-0.42%)
May 21, 2018 36.10 36.10 36.10 130 +0.10(+0.28%)
May 18, 2018 35.75 36.00 35.75 36.00 2,340 +0.50(+1.41%)
May 17, 2018 35.15 35.50 35.15 35.50 1,020 +0.40(+1.14%)
May 16, 2018 35.00 35.10 35.00 35.10 501 +0.10(+0.29%)
May 15, 2018 34.75 35.00 34.55 35.00 1,752 +0.25(+0.72%)
May 14, 2018 35.00 35.00 34.75 34.75 404 -0.25(-0.71%)
May 11, 2018 34.75 35.00 34.75 35.00 304 +0.30(+0.86%)
May 10, 2018 34.70 34.70 34.70 34.70 1,800 +0.15(+0.43%)
May 09, 2018 34.55 34.55 34.55 34.55 100 +0.05(+0.14%)
May 07, 2018 34.50 34.50 34.50 0 +0.00(+0.00%)
May 04, 2018 34.50 34.50 34.45 34.50 2,409 +0.15(+0.44%)
May 03, 2018 34.35 34.35 34.35 34.35 700 +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.