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 American Corp (NY: FAF )

57.53 +0.25 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2011 8.636 8.786 8.507 8.593 1,191,976 -0.16(-1.88%)
Oct 28, 2011 8.736 9.001 8.736 8.757 1,934,236 -0.42(-4.53%)
Oct 27, 2011 9.445 9.631 8.958 9.173 3,093,687 -0.14(-1.46%)
Oct 26, 2011 9.416 9.445 9.230 9.309 1,917,439 +0.05(+0.54%)
Oct 25, 2011 9.702 9.745 9.237 9.258 1,206,103 -0.55(-5.62%)
Oct 24, 2011 9.652 9.824 9.559 9.810 1,609,429 +0.20(+2.09%)
Oct 21, 2011 9.695 9.710 9.488 9.609 1,670,321 +0.07(+0.75%)
Oct 20, 2011 9.416 9.595 9.196 9.538 987,985 +0.04(+0.45%)
Oct 19, 2011 9.395 9.652 9.387 9.495 1,310,131 +0.04(+0.45%)
Oct 18, 2011 9.029 9.559 8.994 9.452 1,717,385 +0.43(+4.76%)
Oct 17, 2011 9.137 9.309 8.972 9.022 1,122,354 -0.20(-2.17%)
Oct 14, 2011 9.258 9.301 9.051 9.223 729,479 +0.05(+0.55%)
Oct 13, 2011 9.044 9.228 8.979 9.173 1,006,414 +0.03(+0.31%)
Oct 12, 2011 8.951 9.216 8.879 9.144 1,517,945 +0.34(+3.91%)
Oct 11, 2011 8.693 8.879 8.636 8.800 1,611,907 +0.04(+0.49%)
Oct 10, 2011 8.686 8.764 8.557 8.757 1,695,066 +0.26(+3.03%)
Oct 07, 2011 9.072 9.072 8.478 8.499 1,562,284 -0.54(-6.02%)
Oct 06, 2011 8.972 9.101 8.900 9.044 1,360,270 +0.20(+2.27%)
Oct 05, 2011 8.714 8.908 8.542 8.843 1,924,619 +0.21(+2.49%)
Oct 04, 2011 8.550 8.779 8.421 8.628 2,563,997 +0.00(+0.00%)
Oct 03, 2011 9.187 9.273 8.621 8.628 1,440,303 -0.54(-5.86%)
Sep 30, 2011 9.366 9.581 9.115 9.165 882,743 -0.34(-3.54%)
Sep 29, 2011 9.495 9.531 9.294 9.502 960,794 +0.25(+2.71%)
Sep 28, 2011 9.538 9.624 9.230 9.251 1,192,133 -0.33(-3.44%)
Sep 27, 2011 9.738 9.795 9.509 9.581 1,063,348 +0.05(+0.53%)
Sep 26, 2011 9.523 9.574 9.287 9.531 663,753 +0.14(+1.45%)
Sep 23, 2011 9.380 9.488 9.244 9.395 1,470,329 +0.00(+0.00%)
Sep 22, 2011 9.187 9.574 9.094 9.395 1,234,477 -0.06(-0.68%)
Sep 21, 2011 9.874 9.975 9.437 9.459 1,506,563 -0.42(-4.21%)
Sep 20, 2011 10.19 10.28 9.867 9.874 884,623 -0.26(-2.61%)
Sep 19, 2011 10.39 10.43 10.12 10.14 756,495 -0.47(-4.39%)
Sep 16, 2011 10.63 10.80 10.50 10.60 1,315,923 +0.04(+0.41%)
Sep 15, 2011 10.48 10.58 10.29 10.56 634,707 +0.21(+2.01%)
Sep 14, 2011 10.15 10.47 10.00 10.35 890,018 +0.29(+2.92%)
Sep 13, 2011 10.18 10.26 9.967 10.06 688,512 -0.07(-0.71%)
Sep 12, 2011 9.924 10.17 9.846 10.13 560,572 +0.03(+0.28%)
Sep 09, 2011 10.51 10.53 9.975 10.10 822,312 -0.54(-5.05%)
Sep 08, 2011 10.61 10.87 10.45 10.64 1,310,708 -0.10(-0.93%)
Sep 07, 2011 10.53 10.74 10.52 10.74 657,609 +0.40(+3.88%)
Sep 06, 2011 10.15 10.44 10.09 10.34 908,915 -0.14(-1.37%)
Sep 02, 2011 10.69 10.87 10.46 10.48 905,891 -0.47(-4.31%)
Sep 01, 2011 10.93 11.14 10.86 10.96 1,028,315 +0.04(+0.33%)
Aug 31, 2011 11.08 11.10 10.84 10.92 761,466 -0.12(-1.10%)
Aug 30, 2011 10.90 11.20 10.63 11.04 1,039,827 +0.09(+0.78%)
Aug 29, 2011 10.54 10.98 10.49 10.96 791,972 +0.56(+5.37%)
Aug 26, 2011 10.25 10.52 10.03 10.40 627,520 +0.06(+0.55%)
Aug 25, 2011 10.78 10.81 10.27 10.34 666,988 -0.35(-3.28%)
Aug 24, 2011 10.43 10.79 10.38 10.69 924,192 +0.24(+2.26%)
Aug 23, 2011 10.18 10.59 10.05 10.45 1,047,641 +0.29(+2.89%)
Aug 22, 2011 10.40 10.45 10.07 10.16 744,338 -0.01(-0.07%)
Aug 19, 2011 9.989 10.34 9.989 10.17 1,338,308 -0.02(-0.21%)
Aug 18, 2011 9.960 10.35 9.960 10.19 1,557,734 -0.10(-0.97%)
Aug 17, 2011 10.01 10.32 9.996 10.29 654,678 +0.32(+3.23%)
Aug 16, 2011 9.838 10.09 9.803 9.967 844,832 +0.02(+0.22%)
Aug 15, 2011 9.710 9.967 9.652 9.946 767,848 +0.37(+3.89%)
Aug 12, 2011 9.975 10.09 9.509 9.574 1,100,563 -0.30(-3.05%)
Aug 11, 2011 9.566 10.07 9.466 9.874 1,709,698 +0.33(+3.45%)
Aug 10, 2011 9.874 10.32 9.502 9.545 1,243,352 -0.60(-5.93%)
Aug 09, 2011 9.874 10.15 8.915 10.15 1,705,953 +1.04(+11.40%)
Aug 08, 2011 9.874 10.20 9.094 9.108 1,563,139 -1.09(-10.67%)
Aug 05, 2011 10.60 10.60 10.01 10.20 1,248,044 -0.30(-2.86%)
Aug 04, 2011 10.89 11.02 10.48 10.50 802,330 -0.55(-4.99%)
Aug 03, 2011 11.05 11.20 10.86 11.05 773,197 +0.00(+0.00%)
Aug 02, 2011 11.40 11.50 11.05 11.05 657,673 -0.42(-3.68%)
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.