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 )

12.17 +0.06 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2020 9.796 10.04 9.648 9.907 73,547 +0.06(+0.56%)
Jan 30, 2020 9.954 9.954 9.630 9.852 15,353 +0.29(+3.00%)
Jan 29, 2020 9.556 9.565 9.472 9.565 81,009 +0.00(+0.00%)
Jan 28, 2020 9.611 9.620 9.537 9.565 17,244 -0.01(-0.10%)
Jan 27, 2020 9.537 9.704 9.509 9.574 18,392 -0.06(-0.58%)
Jan 24, 2020 9.713 9.769 9.630 9.630 11,771 -0.10(-1.05%)
Jan 23, 2020 9.732 9.796 9.648 9.732 50,990 +0.01(+0.10%)
Jan 22, 2020 9.852 9.852 9.722 9.722 6,159 -0.01(-0.10%)
Jan 21, 2020 9.889 9.889 9.722 9.732 19,536 -0.08(-0.85%)
Jan 17, 2020 9.963 9.972 9.815 9.815 20,843 -0.07(-0.75%)
Jan 16, 2020 9.926 9.944 9.861 9.889 20,167 +0.03(+0.28%)
Jan 15, 2020 9.796 9.963 9.796 9.861 13,062 +0.02(+0.19%)
Jan 14, 2020 9.796 9.907 9.741 9.843 76,010 -0.02(-0.19%)
Jan 13, 2020 10.00 10.00 9.843 9.861 12,100 -0.07(-0.75%)
Jan 10, 2020 9.824 9.935 9.787 9.935 28,727 +0.12(+1.23%)
Jan 09, 2020 9.889 9.889 9.741 9.815 7,242 +0.05(+0.47%)
Jan 08, 2020 9.907 9.963 9.742 9.769 34,892 -0.07(-0.75%)
Jan 07, 2020 9.954 9.954 9.843 9.843 6,627 -0.10(-1.02%)
Jan 06, 2020 9.963 10.02 9.815 9.944 17,386 -0.10(-1.01%)
Jan 03, 2020 10.06 10.18 9.778 10.05 22,139 -0.12(-1.18%)
Jan 02, 2020 10.36 10.36 10.06 10.17 15,645 -0.06(-0.63%)
Dec 31, 2019 10.23 10.26 10.17 10.23 9,179 +0.03(+0.27%)
Dec 30, 2019 10.17 10.28 10.10 10.20 25,762 +0.04(+0.36%)
Dec 27, 2019 10.19 10.41 10.16 10.17 30,347 -0.11(-1.08%)
Dec 26, 2019 10.31 10.32 10.19 10.28 9,698 -0.07(-0.72%)
Dec 24, 2019 10.28 10.46 10.28 10.35 7,343 +0.00(+0.00%)
Dec 23, 2019 10.42 10.42 10.35 10.35 6,652 -0.06(-0.62%)
Dec 20, 2019 10.47 10.47 10.10 10.42 94,715 -0.09(-0.88%)
Dec 19, 2019 10.70 10.70 10.50 10.51 17,849 -0.06(-0.61%)
Dec 18, 2019 10.64 10.70 10.50 10.57 28,285 +0.00(+0.00%)
Dec 17, 2019 10.41 10.61 10.41 10.57 18,310 +0.08(+0.79%)
Dec 16, 2019 10.33 10.59 10.33 10.49 25,497 +0.01(+0.09%)
Dec 13, 2019 10.42 10.64 10.40 10.48 23,975 +0.03(+0.27%)
Dec 12, 2019 10.01 10.50 10.01 10.45 18,457 +0.27(+2.64%)
Dec 11, 2019 10.06 10.19 9.917 10.19 22,039 +0.08(+0.82%)
Dec 10, 2019 10.08 10.14 9.991 10.10 16,293 +0.06(+0.65%)
Dec 09, 2019 10.10 10.14 9.926 10.04 25,872 -0.08(-0.82%)
Dec 06, 2019 9.907 10.15 9.861 10.12 49,139 +0.23(+2.34%)
Dec 05, 2019 9.898 9.907 9.816 9.889 17,783 +0.09(+0.95%)
Dec 04, 2019 9.889 9.982 9.769 9.796 24,647 -0.04(-0.38%)
Dec 03, 2019 10.00 10.03 9.732 9.833 22,186 -0.21(-2.12%)
Dec 02, 2019 10.14 10.14 9.880 10.05 31,566 +0.02(+0.18%)
Nov 29, 2019 9.741 10.14 9.741 10.03 9,395 -0.03(-0.28%)
Nov 27, 2019 10.07 10.12 10.00 10.06 8,315 +0.03(+0.28%)
Nov 26, 2019 9.917 10.14 9.806 10.03 75,807 +0.06(+0.65%)
Nov 25, 2019 9.880 10.00 9.796 9.963 36,286 +0.15(+1.51%)
Nov 22, 2019 10.05 10.05 9.778 9.815 21,275 -0.16(-1.58%)
Nov 21, 2019 9.972 10.00 9.796 9.972 9,399 +0.06(+0.56%)
Nov 20, 2019 9.991 10.10 9.869 9.917 38,810 -0.13(-1.29%)
Nov 19, 2019 10.14 10.14 9.954 10.05 29,121 -0.04(-0.37%)
Nov 18, 2019 10.01 10.12 9.815 10.08 15,121 +0.01(+0.09%)
Nov 15, 2019 10.14 10.14 10.06 10.07 17,819 -0.02(-0.18%)
Nov 14, 2019 10.03 10.16 10.01 10.09 27,282 -0.04(-0.37%)
Nov 13, 2019 10.04 10.14 10.00 10.13 17,467 +0.04(+0.37%)
Nov 12, 2019 10.04 10.15 10.04 10.09 12,275 -0.01(-0.09%)
Nov 11, 2019 9.991 10.15 9.991 10.10 10,506 +0.03(+0.28%)
Nov 08, 2019 10.18 10.18 9.965 10.07 7,883 -0.04(-0.37%)
Nov 07, 2019 10.06 10.19 10.01 10.11 7,078 +0.05(+0.46%)
Nov 06, 2019 10.10 10.13 9.945 10.06 14,184 -0.03(-0.27%)
Nov 05, 2019 10.11 10.15 9.982 10.09 20,439 +0.13(+1.30%)
Nov 04, 2019 9.834 10.00 9.834 9.963 16,055 +0.14(+1.41%)
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.