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 )

23.48 -0.31 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2008 8.878 8.878 8.373 8.682 3,460 -0.05(-0.59%)
Apr 29, 2008 8.775 8.775 8.734 8.734 9,348 +0.10(+1.19%)
Apr 28, 2008 8.620 9.001 8.620 8.631 27,900 +0.01(+0.12%)
Apr 25, 2008 8.492 8.620 8.379 8.620 13,356 +0.23(+2.70%)
Apr 24, 2008 8.306 8.394 8.306 8.394 10,710 +0.09(+1.05%)
Apr 23, 2008 8.358 8.358 8.183 8.306 1,603 +0.17(+2.15%)
Apr 22, 2008 8.095 8.131 8.095 8.131 388 +0.04(+0.51%)
Apr 21, 2008 8.111 8.304 8.090 8.090 3,996 -0.14(-1.75%)
Apr 18, 2008 8.363 8.363 8.034 8.234 8,258 +0.07(+0.82%)
Apr 17, 2008 8.183 8.183 8.168 8.168 1,748 +0.00(+0.00%)
Apr 16, 2008 8.234 8.260 8.168 8.168 8,800 -0.02(-0.19%)
Apr 15, 2008 8.054 8.234 8.054 8.183 1,165 +0.26(+3.25%)
Apr 14, 2008 7.951 8.080 7.926 7.926 3,138 -0.03(-0.32%)
Apr 11, 2008 8.157 8.157 7.951 7.951 870 -0.18(-2.22%)
Apr 10, 2008 7.977 8.157 7.977 8.131 2,487 +0.03(+0.35%)
Apr 09, 2008 7.987 8.106 7.987 8.103 2,568 +0.17(+2.11%)
Apr 08, 2008 7.977 8.106 7.936 7.936 9,624 -0.04(-0.52%)
Apr 07, 2008 8.075 8.080 7.931 7.977 2,434 +0.03(+0.36%)
Apr 04, 2008 7.879 7.951 7.879 7.949 10,203 -0.00(-0.03%)
Apr 03, 2008 7.874 7.951 7.869 7.951 7,747 +0.02(+0.26%)
Apr 02, 2008 7.931 7.931 7.931 7.931 971 -0.09(-1.15%)
Apr 01, 2008 7.977 8.039 7.848 8.023 7,255 +0.23(+2.90%)
Mar 31, 2008 7.854 7.900 7.725 7.797 21,531 -0.01(-0.07%)
Mar 28, 2008 7.802 7.802 7.802 7.802 0 +0.00(+0.00%)
Mar 27, 2008 7.725 7.802 7.725 7.802 971 +0.05(+0.66%)
Mar 26, 2008 8.075 8.075 7.725 7.751 2,522 +0.03(+0.40%)
Mar 25, 2008 7.745 8.049 7.720 7.720 7,745 +0.10(+1.28%)
Mar 24, 2008 7.823 8.101 7.622 7.622 17,763 -0.13(-1.66%)
Mar 21, 2008 7.627 7.823 7.565 7.751 16,512 +0.00(+0.00%)
Mar 20, 2008 7.627 7.823 7.565 7.751 16,512 +0.17(+2.31%)
Mar 19, 2008 7.576 7.576 7.576 7.576 485 +0.00(+0.00%)
Mar 18, 2008 7.643 7.643 7.442 7.576 5,673 -0.06(-0.74%)
Mar 17, 2008 7.462 7.637 7.462 7.632 4,253 +0.12(+1.58%)
Mar 14, 2008 7.591 7.591 7.514 7.514 5,537 -0.03(-0.34%)
Mar 13, 2008 7.586 7.586 7.540 7.540 4,146 +0.03(+0.34%)
Mar 12, 2008 7.514 7.514 7.514 7.514 777 -0.05(-0.68%)
Mar 11, 2008 7.565 7.565 7.565 7.565 9,921 +0.03(+0.41%)
Mar 10, 2008 7.488 7.534 7.488 7.534 27,785 +0.02(+0.27%)
Mar 07, 2008 7.514 7.617 7.488 7.514 6,806 -0.05(-0.61%)
Mar 06, 2008 7.540 7.594 7.462 7.560 4,432 -0.06(-0.81%)
Mar 05, 2008 7.622 7.622 7.622 7.622 0 +0.00(+0.00%)
Mar 04, 2008 7.622 7.622 7.622 7.622 194 +0.01(+0.14%)
Mar 03, 2008 7.612 7.612 7.612 7.612 287 +0.15(+2.00%)
Feb 29, 2008 7.545 7.596 7.462 7.462 3,254 -0.11(-1.43%)
Feb 28, 2008 7.617 7.617 7.555 7.571 3,303 +0.02(+0.20%)
Feb 27, 2008 7.555 7.555 7.555 7.555 0 +0.00(+0.00%)
Feb 26, 2008 7.617 7.617 7.550 7.555 2,137 -0.06(-0.81%)
Feb 25, 2008 7.617 7.617 7.617 7.617 194 -0.05(-0.67%)
Feb 22, 2008 7.648 7.668 7.447 7.668 13,111 +0.21(+2.76%)
Feb 21, 2008 7.493 7.514 7.462 7.462 3,740 -0.04(-0.48%)
Feb 20, 2008 7.514 7.565 7.498 7.498 13,892 -0.05(-0.65%)
Feb 19, 2008 7.591 7.591 7.514 7.547 3,730 +0.01(+0.09%)
Feb 18, 2008 7.542 7.542 7.493 7.541 4,857 +0.00(+0.00%)
Feb 15, 2008 7.542 7.542 7.493 7.541 4,857 +0.03(+0.36%)
Feb 14, 2008 7.540 7.560 7.514 7.514 24,404 -0.04(-0.48%)
Feb 13, 2008 7.617 7.637 7.545 7.550 6,802 -0.02(-0.20%)
Feb 12, 2008 7.540 7.591 7.524 7.565 10,797 +0.03(+0.34%)
Feb 11, 2008 7.488 7.565 7.488 7.540 17,027 +0.00(+0.00%)
Feb 08, 2008 7.509 7.617 7.509 7.540 7,780 +0.08(+1.10%)
Feb 07, 2008 7.457 7.457 7.457 7.457 0 +0.00(+0.00%)
Feb 06, 2008 7.488 7.488 7.442 7.457 5,246 -0.03(-0.41%)
Feb 05, 2008 7.421 7.519 7.421 7.488 1,262 -0.05(-0.68%)
Feb 04, 2008 7.627 7.715 7.426 7.540 7,577 -0.07(-0.88%)
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.