Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Northern Community Bancorp (OP: FNRN )

8.900 UNCHANGED

Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	7.100	7.100	7.100	7.100	0	-0.10(-1.39%)
May 28, 2014		7.200	7.200	7.200	0	+0.00(+0.00%)
May 27, 2014	7.200	7.200	7.200	7.200	200	-0.05(-0.69%)
May 20, 2014		7.250	7.250	7.250	0	+0.10(+1.40%)
May 19, 2014	7.210	7.210	7.150	7.150	1,550	-0.06(-0.83%)
May 16, 2014	7.210	7.210	7.210	7.210	400	+0.00(+0.00%)
May 15, 2014	7.210	7.210	7.210	7.210	447	-0.09(-1.23%)
May 14, 2014	7.250	7.300	7.250	7.300	7,515	+0.09(+1.25%)
May 13, 2014	7.210	7.210	7.210	7.210	20,000	-0.14(-1.90%)
May 12, 2014	7.350	7.350	7.350	7.350	11,120	+0.10(+1.38%)
May 07, 2014		7.250	7.250	7.250	8	-0.10(-1.36%)
May 05, 2014		7.350	7.350	7.350	1	-0.05(-0.68%)
May 01, 2014	7.400	7.400	7.400	7.400	0	+0.14(+1.93%)
Apr 30, 2014	7.300	7.300	7.260	7.260	600	+0.01(+0.14%)
Apr 25, 2014		7.250	7.250	7.250	0	+0.00(+0.00%)
Apr 21, 2014	7.250	7.250	7.250	7.250	0	+0.04(+0.55%)
Apr 15, 2014		7.210	7.210	7.210	0	+0.00(+0.00%)
Apr 14, 2014	7.210	7.210	7.210	7.210	200	+0.00(+0.00%)
Apr 10, 2014	7.210	7.210	7.210	7.210	0	+0.00(+0.00%)
Apr 09, 2014	7.210	7.210	7.210	7.210	5,343	-0.03(-0.41%)
Apr 04, 2014		7.240	7.240	7.240	0	+0.04(+0.56%)
Apr 03, 2014	7.200	7.200	7.200	7.200	100	-0.05(-0.69%)
Apr 02, 2014	7.250	7.250	7.250	7.250	779	+0.00(+0.00%)
Apr 01, 2014	7.250	7.250	7.250	7.250	2,493	+0.07(+0.97%)
Mar 31, 2014	7.180	7.180	7.180	7.180	7,990	-0.06(-0.83%)
Mar 28, 2014	7.230	7.240	7.230	7.240	0	+0.06(+0.84%)
Mar 27, 2014	7.180	7.180	7.180	7.180	600	+0.00(+0.00%)
Mar 21, 2014	7.180	7.180	7.180	7.180	0	-0.26(-3.49%)
Mar 20, 2014	7.300	7.440	7.300	7.440	953	+0.19(+2.62%)
Mar 19, 2014	7.240	7.250	7.240	7.250	7,166	+0.01(+0.14%)
Mar 17, 2014	7.240	7.240	7.240	7.240	0	+0.00(+0.00%)
Mar 14, 2014	7.240	7.240	7.240	7.240	0	-0.01(-0.14%)
Mar 12, 2014		7.250	7.250	7.250	67	+0.01(+0.14%)
Mar 11, 2014	7.240	7.240	7.240	7.240	208	-0.01(-0.14%)
Mar 10, 2014	7.250	7.250	7.250	7.250	173	+0.01(+0.14%)
Mar 07, 2014	7.240	7.240	7.240	7.240	0	-0.01(-0.14%)
Mar 04, 2014		7.250	7.250	7.250	0	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

First Northern Community Bancorp (OP: FNRN )

Historical Prices