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 )

8.950 +0.050 (+0.56%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2016		7.900	7.900	7.900	0	+0.00(+0.00%)
May 25, 2016	7.900	7.900	7.900	7.900	12,571	+0.00(+0.00%)
May 23, 2016		7.900	7.900	7.900	0	+0.00(+0.00%)
May 17, 2016		7.900	7.900	7.900	0	+0.08(+1.02%)
May 16, 2016	7.820	7.821	7.820	7.820	9,095	-0.01(-0.13%)
May 12, 2016		7.830	7.830	7.830	0	+0.02(+0.26%)
May 10, 2016		7.810	7.810	7.810	0	+0.00(+0.00%)
May 09, 2016	7.810	7.810	7.810	7.810	8,027	-0.04(-0.51%)
May 06, 2016	7.850	7.850	7.850	7.850	3,498	+0.05(+0.64%)
May 05, 2016	7.800	7.800	7.800	7.800	1,500	-0.05(-0.64%)
May 04, 2016	7.800	7.850	7.800	7.850	534	+0.10(+1.29%)
May 03, 2016	7.775	7.775	7.750	7.750	5,100	+0.02(+0.26%)
May 02, 2016	7.730	7.730	7.730	7.730	4,000	-0.02(-0.26%)
Apr 29, 2016	7.750	7.750	7.750	7.750	800	+0.00(+0.00%)
Apr 27, 2016		7.750	7.750	7.750	5	+0.07(+0.91%)
Apr 26, 2016	7.680	7.680	7.680	7.680	1,146	-0.04(-0.52%)
Apr 22, 2016		7.720	7.720	7.720	60	+0.02(+0.26%)
Apr 19, 2016		7.700	7.700	7.700	0	+0.00(+0.00%)
Apr 18, 2016	7.710	7.710	7.700	7.700	2,000	-0.02(-0.26%)
Apr 15, 2016	7.720	7.720	7.720	7.720	3,004	+0.00(+0.00%)
Apr 14, 2016	7.720	7.720	7.720	7.720	2,000	+0.00(+0.00%)
Apr 08, 2016		7.720	7.720	7.720	0	+0.02(+0.26%)
Apr 07, 2016	7.725	7.725	7.700	7.700	372	+0.00(+0.00%)
Apr 06, 2016	7.710	7.720	7.650	7.700	4,641	-0.05(-0.65%)
Apr 05, 2016	7.750	7.750	7.710	7.750	1,938	+0.00(+0.00%)
Apr 04, 2016	7.710	7.750	7.710	7.750	2,299	+0.02(+0.26%)
Apr 01, 2016	7.720	7.730	7.650	7.730	9,578	+0.01(+0.13%)
Mar 31, 2016	7.735	7.735	7.720	7.720	2,459	+0.00(+0.00%)
Mar 30, 2016	7.720	7.720	7.720	7.720	101	-0.07(-0.90%)
Mar 29, 2016	7.790	7.790	7.790	7.790	247	+0.07(+0.91%)
Mar 28, 2016	7.760	7.770	7.720	7.720	5,533	-0.03(-0.39%)
Mar 24, 2016		7.750	7.750	7.750	0	-0.02(-0.26%)
Mar 23, 2016	7.770	7.770	7.770	7.770	1,000	+0.07(+0.91%)
Mar 22, 2016	7.700	7.700	7.700	7.700	1,370	+0.02(+0.26%)
Mar 21, 2016	7.700	7.700	7.680	7.680	5,997	-0.02(-0.26%)
Mar 18, 2016	7.720	7.720	7.700	7.700	12,168	-0.10(-1.28%)
Mar 17, 2016	7.800	7.800	7.800	7.800	100	+0.00(+0.00%)
Mar 15, 2016		7.800	7.800	7.800	96	+0.05(+0.65%)
Mar 11, 2016		7.750	7.750	7.750	0	-0.01(-0.13%)
Mar 09, 2016		7.760	7.760	7.760	0	+0.00(+0.00%)
Mar 07, 2016		7.760	7.760	7.760	0	-0.14(-1.77%)
Mar 04, 2016		7.930	7.900	7.900	6,801	+0.00(+0.00%)
Mar 03, 2016	7.901	7.925	7.900	7.900	6,000	-0.00(-0.01%)

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