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 UNCHANGED

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 31, 2023	6.970	6.970	6.900	6.970	1,100	-0.02(-0.29%)
May 30, 2023	6.990	6.990	6.990	6.990	1,101	+0.00(+0.00%)
May 23, 2023				6.990	0	+0.04(+0.58%)
May 22, 2023	6.950	6.950	6.950	6.950	100	-0.10(-1.42%)
May 19, 2023	7.050	7.450	6.900	7.050	31,964	-0.40(-5.37%)
May 18, 2023	7.000	7.450	7.000	7.450	240	+0.47(+6.73%)
May 17, 2023	6.700	7.000	6.670	6.980	21,456	-0.01(-0.14%)
May 15, 2023				6.990	76	+0.09(+1.30%)
May 11, 2023				6.900	0	-0.09(-1.29%)
May 10, 2023	6.730	6.990	6.730	6.990	3,314	+0.29(+4.33%)
May 09, 2023	6.690	6.710	6.690	6.700	6,771	+0.01(+0.15%)
May 08, 2023	6.850	6.850	6.610	6.690	14,197	-0.21(-3.04%)
May 05, 2023	6.980	6.980	6.720	6.900	7,687	-0.07(-1.00%)
May 04, 2023	6.880	7.000	6.670	6.970	10,318	+0.05(+0.72%)
May 03, 2023	6.920	7.000	6.920	6.920	2,008	-0.12(-1.70%)
May 02, 2023	7.040	7.040	6.900	7.040	2,100	-0.06(-0.85%)
May 01, 2023	7.000	7.100	6.900	7.100	3,512	+0.05(+0.71%)
Apr 28, 2023	7.110	7.130	6.900	7.050	47,956	-0.08(-1.12%)
Apr 27, 2023	7.070	7.200	7.070	7.130	23,577	+0.07(+0.99%)
Apr 26, 2023	7.050	7.290	7.050	7.060	9,600	-0.09(-1.26%)
Apr 25, 2023	7.150	7.150	7.020	7.150	5,299	+0.00(+0.00%)
Apr 24, 2023	7.000	7.150	7.000	7.150	794	+0.00(+0.00%)
Apr 21, 2023	7.010	7.150	7.010	7.150	296	+0.00(+0.05%)
Apr 20, 2023	7.010	7.150	7.000	7.146	5,514	-0.00(-0.05%)
Apr 19, 2023	7.050	7.150	7.050	7.150	255	+0.02(+0.25%)
Apr 18, 2023	7.117	7.150	7.117	7.133	712	-0.12(-1.62%)
Apr 17, 2023	7.100	7.250	7.100	7.250	608	+0.00(+0.00%)
Apr 14, 2023	7.070	7.250	7.010	7.250	2,712	+0.01(+0.14%)
Apr 13, 2023	7.080	7.250	7.080	7.240	18,477	-0.01(-0.14%)
Apr 12, 2023	7.090	7.250	7.080	7.250	4,008	+0.00(+0.00%)
Apr 11, 2023	7.500	7.500	7.080	7.250	4,137	-0.27(-3.59%)
Apr 10, 2023	7.100	7.520	7.100	7.520	600	+0.00(+0.00%)
Apr 06, 2023	7.520	7.520	7.520	7.520	950	+0.02(+0.27%)
Apr 04, 2023				7.500	0	+0.20(+2.74%)
Apr 03, 2023	7.370	7.640	7.180	7.300	35,347	-0.08(-1.15%)
Mar 31, 2023	7.550	7.600	7.370	7.385	8,630	-0.15(-1.93%)
Mar 30, 2023	7.620	7.620	7.350	7.530	22,754	+0.01(+0.13%)
Mar 29, 2023	7.300	7.600	7.300	7.520	3,867	+0.02(+0.27%)
Mar 28, 2023	7.250	7.620	7.218	7.500	5,793	+0.00(+0.00%)
Mar 24, 2023				7.500	17	-0.15(-1.96%)
Mar 23, 2023	7.650	7.750	7.550	7.650	12,532	-0.10(-1.29%)
Mar 22, 2023	7.750	7.990	7.590	7.750	13,332	+0.05(+0.65%)
Mar 21, 2023	7.600	7.990	7.600	7.700	2,973	+0.10(+1.32%)
Mar 20, 2023	7.570	7.920	7.570	7.600	6,460	-0.24(-3.06%)
Mar 17, 2023	7.790	8.000	7.550	7.840	32,900	-0.16(-2.00%)
Mar 16, 2023	7.780	8.000	7.780	8.000	2,854	+0.05(+0.63%)
Mar 15, 2023	8.000	8.000	7.950	7.950	450	-0.05(-0.62%)
Mar 14, 2023	7.900	8.000	7.900	8.000	10,981	+0.01(+0.13%)
Mar 13, 2023	8.010	8.010	7.500	7.990	4,499	-0.35(-4.20%)
Mar 10, 2023	8.250	8.340	8.250	8.340	348	+0.00(+0.00%)
Mar 09, 2023	8.450	8.450	8.010	8.340	7,370	-0.16(-1.88%)
Mar 07, 2023				8.500	7	-0.05(-0.58%)
Mar 06, 2023	8.230	8.550	8.210	8.550	1,289	+0.05(+0.59%)
Mar 03, 2023	8.500	8.500	8.500	8.500	467	-0.05(-0.58%)

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