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 )

8.990 UNCHANGED

Streaming Delayed Price Updated: 3:14 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2015		7.600	7.600	7.600	0	+0.00(+0.00%)
May 27, 2015	7.600	7.600	7.600	7.600	500	+0.00(+0.00%)
May 20, 2015		7.600	7.600	7.600	0	+0.04(+0.53%)
May 19, 2015	7.600	7.600	7.550	7.560	1,715	-0.09(-1.18%)
May 11, 2015		7.650	7.650	7.650	0	+0.06(+0.79%)
May 08, 2015	7.700	7.700	7.590	7.590	1,569	-0.11(-1.43%)
May 07, 2015	7.670	7.700	7.640	7.700	3,500	+0.06(+0.79%)
May 05, 2015		7.640	7.640	7.640	0	-0.06(-0.78%)
May 04, 2015	7.700	7.700	7.700	7.700	600	+0.20(+2.67%)
May 01, 2015	7.500	7.500	7.500	7.500	6,000	-0.05(-0.66%)
Apr 29, 2015		7.550	7.550	7.550	0	-0.13(-1.69%)
Apr 28, 2015	7.630	7.680	7.630	7.680	5,889	+0.05(+0.66%)
Apr 22, 2015		7.630	7.630	7.630	0	-0.07(-0.91%)
Apr 21, 2015	7.700	7.700	7.700	7.700	100	+0.00(+0.00%)
Apr 17, 2015		7.700	7.700	7.700	0	+0.07(+0.92%)
Apr 15, 2015		7.630	7.630	7.630	0	+0.00(+0.00%)
Apr 14, 2015	7.640	7.640	7.630	7.630	1,000	-0.01(-0.13%)
Apr 13, 2015	7.800	7.800	7.640	7.640	6,281	+0.00(+0.00%)
Apr 10, 2015	7.640	7.640	7.640	7.640	849	-0.03(-0.39%)
Apr 09, 2015	7.700	7.700	7.670	7.670	2,500	-0.03(-0.39%)
Apr 08, 2015	7.700	7.700	7.700	7.700	1,120	-0.05(-0.65%)
Apr 07, 2015	7.750	7.750	7.700	7.750	3,429	+0.05(+0.65%)
Apr 06, 2015	7.700	7.700	7.700	7.700	329	+0.05(+0.65%)
Apr 02, 2015		7.650	7.650	7.650	0	-0.25(-3.16%)
Mar 30, 2015		7.900	7.900	7.900	34	+0.05(+0.64%)
Mar 26, 2015		7.850	7.850	7.850	21	-0.13(-1.63%)
Mar 25, 2015	7.820	7.980	7.800	7.980	9,055	+0.03(+0.38%)
Mar 24, 2015	7.850	7.950	7.850	7.950	2,933	+0.15(+1.92%)
Mar 20, 2015		7.800	7.800	7.800	0	+0.03(+0.38%)
Mar 13, 2015		7.770	7.770	7.770	23	-0.08(-1.02%)
Mar 10, 2015		7.850	7.850	7.850	0	+0.10(+1.29%)
Mar 09, 2015	7.750	7.750	7.750	7.750	349	+0.00(+0.00%)
Mar 06, 2015	7.750	7.850	7.750	7.750	11,400	+0.03(+0.37%)
Mar 05, 2015	7.800	7.800	7.721	7.721	1,948	+0.02(+0.28%)

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