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

(OP: FRCB )

0.0079 -0.0007 (-8.14%)
Streaming Delayed Price Updated: 3:34 PM EDT, Oct 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 (%)
Apr 30, 2024 0.0390 0.0490 0.0390 0.0400 41,711 +0.00(+0.00%)
Apr 29, 2024 0.0400 0.0420 0.0385 0.0400 95,586 +0.00(+0.00%)
Apr 26, 2024 0.0410 0.0550 0.0400 0.0400 89,880 -0.00(-2.44%)
Apr 25, 2024 0.0400 0.0500 0.0400 0.0410 416,551 +0.00(+2.50%)
Apr 24, 2024 0.0390 0.0550 0.0390 0.0400 251,860 +0.00(+0.00%)
Apr 23, 2024 0.0380 0.0545 0.0380 0.0400 166,091 +0.00(+1.27%)
Apr 22, 2024 0.0400 0.0535 0.0380 0.0395 126,260 -0.00(-1.25%)
Apr 19, 2024 0.0390 0.0477 0.0390 0.0400 75,828 +0.00(+0.00%)
Apr 18, 2024 0.0400 0.0550 0.0400 0.0400 58,960 +0.00(+0.00%)
Apr 17, 2024 0.0420 0.0499 0.0400 0.0400 96,178 -0.00(-5.88%)
Apr 16, 2024 0.0425 0.0568 0.0415 0.0425 134,740 -0.00(-5.56%)
Apr 15, 2024 0.0464 0.0600 0.0420 0.0450 179,978 +0.00(+0.00%)
Apr 12, 2024 0.0460 0.0630 0.0450 0.0450 144,745 -0.00(-3.23%)
Apr 11, 2024 0.0495 0.0645 0.0425 0.0465 327,461 -0.00(-7.92%)
Apr 10, 2024 0.0495 0.0603 0.0495 0.0505 170,872 +0.00(+3.06%)
Apr 09, 2024 0.0550 0.0799 0.0490 0.0490 106,025 -0.01(-10.91%)
Apr 08, 2024 0.0500 0.0799 0.0500 0.0550 158,158 +0.00(+8.91%)
Apr 05, 2024 0.0450 0.0799 0.0450 0.0505 387,361 +0.01(+12.22%)
Apr 04, 2024 0.0370 0.0550 0.0370 0.0450 293,331 +0.01(+28.57%)
Apr 03, 2024 0.0390 0.0460 0.0350 0.0350 242,078 -0.00(-7.89%)
Apr 02, 2024 0.0385 0.0480 0.0380 0.0380 64,378 -0.00(-2.06%)
Apr 01, 2024 0.0390 0.0490 0.0380 0.0388 120,859 +0.00(+2.11%)
Mar 28, 2024 0.0380 0.0600 0.0380 0.0380 149,199 -0.00(-5.00%)
Mar 27, 2024 0.0395 0.0445 0.0370 0.0400 141,322 -0.00(-1.23%)
Mar 26, 2024 0.0385 0.0520 0.0385 0.0405 96,679 +0.00(+3.85%)
Mar 25, 2024 0.0390 0.0468 0.0385 0.0390 73,223 +0.00(+0.00%)
Mar 22, 2024 0.0400 0.0475 0.0380 0.0390 146,258 -0.00(-2.50%)
Mar 21, 2024 0.0400 0.0545 0.0375 0.0400 131,401 -0.00(-5.88%)
Mar 20, 2024 0.0405 0.0595 0.0405 0.0425 189,186 -0.00(-3.41%)
Mar 19, 2024 0.0405 0.0505 0.0400 0.0440 181,267 +0.00(+8.64%)
Mar 18, 2024 0.0425 0.0575 0.0400 0.0405 124,709 -0.00(-3.57%)
Mar 15, 2024 0.0370 0.0555 0.0370 0.0420 193,100 +0.00(+10.53%)
Mar 14, 2024 0.0450 0.0600 0.0300 0.0380 351,983 -0.01(-13.24%)
Mar 13, 2024 0.0400 0.0500 0.0380 0.0438 152,291 +0.00(+9.50%)
Mar 12, 2024 0.0390 0.0450 0.0360 0.0400 105,274 +0.00(+2.56%)
Mar 11, 2024 0.0400 0.0500 0.0380 0.0390 147,121 -0.00(-7.14%)
Mar 08, 2024 0.0400 0.0500 0.0400 0.0420 129,693 -0.00(-2.33%)
Mar 07, 2024 0.0450 0.0500 0.0380 0.0430 129,850 -0.01(-14.00%)
Mar 06, 2024 0.0450 0.0600 0.0305 0.0500 902,010 +0.01(+17.65%)
Mar 05, 2024 0.0450 0.0650 0.0350 0.0425 394,429 -0.00(-10.53%)
Mar 04, 2024 0.0550 0.0635 0.0475 0.0475 268,390 -0.01(-20.83%)
Mar 01, 2024 0.0620 0.0790 0.0550 0.0600 227,701 -0.00(-3.23%)
Feb 29, 2024 0.0635 0.0790 0.0620 0.0620 65,734 -0.01(-19.48%)
Feb 28, 2024 0.0680 0.0790 0.0640 0.0770 238,779 +0.00(+6.21%)
Feb 27, 2024 0.0600 0.0790 0.0600 0.0725 92,445 +0.00(+6.62%)
Feb 26, 2024 0.0650 0.0800 0.0650 0.0680 91,921 +0.00(+3.03%)
Feb 23, 2024 0.0680 0.0680 0.0620 0.0660 156,519 -0.00(-2.94%)
Feb 22, 2024 0.0620 0.0800 0.0620 0.0680 247,914 +0.00(+3.03%)
Feb 21, 2024 0.0410 0.0800 0.0410 0.0660 129,304 -0.00(-5.71%)
Feb 20, 2024 0.0693 0.1000 0.0400 0.0700 277,149 -0.00(-1.55%)
Feb 16, 2024 0.0600 0.0800 0.0600 0.0711 234,111 +0.00(+1.57%)
Feb 15, 2024 0.0550 0.0850 0.0550 0.0700 148,513 +0.00(+0.00%)
Feb 14, 2024 0.0500 0.0731 0.0100 0.0700 224,871 +0.00(+0.00%)
Feb 13, 2024 0.0601 0.0744 0.0500 0.0700 271,484 +0.01(+16.47%)
Feb 12, 2024 0.0600 0.0700 0.0600 0.0601 186,649 -0.01(-14.14%)
Feb 09, 2024 0.0600 0.0900 0.0600 0.0700 79,976 +0.00(+0.00%)
Feb 08, 2024 0.0500 0.0750 0.0500 0.0700 170,251 -0.03(-30.00%)
Feb 07, 2024 0.0600 0.1000 0.0600 0.1000 293,047 +0.00(+2.04%)
Feb 06, 2024 0.0700 0.1000 0.0600 0.0980 722,866 +0.03(+40.00%)
Feb 05, 2024 0.0650 0.1200 0.0580 0.0700 70,145 +0.00(+0.00%)
Feb 02, 2024 0.0580 0.0985 0.0400 0.0700 84,718 +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.