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 Bank (NQ: FRBA )

12.02 +0.18 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2017 11.27 11.32 11.05 11.27 37,214 +0.14(+1.21%)
Jan 30, 2017 11.23 11.27 11.14 11.14 28,146 +0.00(+0.00%)
Jan 27, 2017 11.27 11.27 11.05 11.14 19,118 -0.05(-0.40%)
Jan 26, 2017 11.18 11.27 11.09 11.18 19,910 +0.00(+0.00%)
Jan 25, 2017 11.27 11.32 11.14 11.18 30,922 -0.09(-0.80%)
Jan 24, 2017 11.36 11.38 11.18 11.27 13,587 -0.05(-0.40%)
Jan 23, 2017 11.36 11.41 11.30 11.32 23,358 +0.00(+0.00%)
Jan 20, 2017 11.32 11.41 11.23 11.32 23,662 +0.00(+0.00%)
Jan 19, 2017 11.27 11.41 11.18 11.32 21,144 +0.14(+1.21%)
Jan 18, 2017 11.36 11.36 11.14 11.18 6,175 -0.05(-0.40%)
Jan 17, 2017 11.23 11.34 11.18 11.23 22,054 +0.00(+0.00%)
Jan 13, 2017 11.23 11.23 11.23 0 +0.00(+0.00%)
Jan 12, 2017 11.27 11.27 11.05 11.23 12,473 -0.09(-0.80%)
Jan 11, 2017 11.14 11.41 11.14 11.32 13,302 +0.27(+2.45%)
Jan 10, 2017 10.73 11.41 10.73 11.05 39,795 +0.14(+1.24%)
Jan 09, 2017 10.82 11.08 10.73 10.91 78,742 +0.25(+2.33%)
Jan 06, 2017 10.60 10.73 10.60 10.66 87,308 +0.09(+0.85%)
Jan 05, 2017 10.64 10.64 10.55 10.57 10,021 +0.02(+0.21%)
Jan 04, 2017 10.69 10.73 10.55 10.55 71,758 +0.00(+0.00%)
Jan 03, 2017 10.64 10.96 10.46 10.55 18,793 +0.09(+0.86%)
Dec 30, 2016 10.46 10.46 10.46 0 +0.09(+0.87%)
Dec 29, 2016 10.42 10.60 10.06 10.37 36,423 -0.18(-1.71%)
Dec 28, 2016 10.91 10.91 10.47 10.55 24,199 -0.27(-2.50%)
Dec 27, 2016 10.96 11.68 10.51 10.82 39,447 +0.05(+0.42%)
Dec 23, 2016 10.78 10.78 10.78 0 +0.54(+5.29%)
Dec 22, 2016 10.28 10.33 10.10 10.24 10,773 +0.05(+0.44%)
Dec 21, 2016 10.46 10.51 10.19 10.19 19,644 -0.18(-1.74%)
Dec 20, 2016 10.42 10.64 10.33 10.37 14,261 +0.05(+0.44%)
Dec 19, 2016 10.10 10.47 10.10 10.33 25,104 +0.27(+2.69%)
Dec 16, 2016 10.15 10.24 9.850 10.06 19,360 -0.14(-1.33%)
Dec 15, 2016 10.19 10.24 10.06 10.19 4,681 +0.00(+0.00%)
Dec 14, 2016 10.37 10.37 9.786 10.19 26,201 +0.05(+0.44%)
Dec 13, 2016 10.64 11.14 10.09 10.15 43,882 -0.50(-4.66%)
Dec 12, 2016 10.78 11.27 10.60 10.64 25,178 -0.11(-1.06%)
Dec 09, 2016 10.81 11.09 10.33 10.76 19,669 +0.02(+0.23%)
Dec 08, 2016 9.921 11.05 9.921 10.73 63,707 +0.81(+8.18%)
Dec 07, 2016 9.876 9.921 9.861 9.921 32,111 +0.14(+1.38%)
Dec 06, 2016 9.876 9.921 9.786 9.786 40,559 +0.00(+0.00%)
Dec 05, 2016 9.696 9.921 9.696 9.786 84,166 +0.41(+4.33%)
Dec 02, 2016 9.632 9.632 9.380 9.380 11,447 -0.23(-2.35%)
Dec 01, 2016 9.542 9.605 9.470 9.605 26,930 -0.05(-0.47%)
Nov 30, 2016 9.696 9.876 9.560 9.651 27,064 -0.05(-0.47%)
Nov 29, 2016 9.741 9.786 9.579 9.696 13,442 -0.05(-0.46%)
Nov 28, 2016 9.651 9.921 9.651 9.741 19,313 +0.23(+2.37%)
Nov 25, 2016 9.786 9.786 9.515 9.515 9,857 -0.14(-1.40%)
Nov 23, 2016 9.651 9.651 9.651 0 -0.23(-2.28%)
Nov 22, 2016 9.786 9.921 9.786 9.876 9,951 +0.09(+0.92%)
Nov 21, 2016 9.876 9.882 9.651 9.786 29,542 +0.05(+0.46%)
Nov 18, 2016 9.355 9.921 9.355 9.741 19,291 +0.32(+3.35%)
Nov 17, 2016 9.163 9.425 9.109 9.425 20,526 -0.05(-0.48%)
Nov 16, 2016 9.380 9.470 9.175 9.470 17,024 +0.14(+1.45%)
Nov 15, 2016 9.515 9.515 9.064 9.335 31,882 +0.00(+0.00%)
Nov 14, 2016 9.741 9.741 9.290 9.335 62,158 +0.18(+1.97%)
Nov 11, 2016 8.974 9.132 8.974 9.154 18,854 +0.18(+2.01%)
Nov 10, 2016 8.974 9.245 8.929 8.974 44,706 +0.09(+1.02%)
Nov 09, 2016 8.839 8.884 8.613 8.884 34,342 +0.27(+3.14%)
Nov 08, 2016 8.568 8.711 8.523 8.613 30,326 +0.05(+0.53%)
Nov 07, 2016 8.117 9.831 8.117 8.568 154,489 +0.77(+9.83%)
Nov 04, 2016 8.027 8.027 7.802 7.802 17,369 -0.23(-2.81%)
Nov 03, 2016 8.207 8.207 7.937 8.027 43,736 -0.14(-1.66%)
Nov 02, 2016 8.162 8.162 8.162 8.162 113 +0.05(+0.56%)
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.