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

First Bank (NQ: FRBA )

12.17 +0.06 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 29, 2020 7.086 7.357 6.863 6.965 15,014 -0.14(-1.97%)
May 28, 2020 7.711 7.711 7.040 7.105 25,946 -0.49(-6.50%)
May 27, 2020 7.366 7.646 7.292 7.599 49,839 +0.35(+4.89%)
May 26, 2020 7.077 7.347 6.892 7.245 22,233 +0.34(+4.86%)
May 22, 2020 6.807 6.909 6.504 6.909 18,232 +0.25(+3.78%)
May 21, 2020 6.751 7.058 6.583 6.657 25,406 -0.17(-2.46%)
May 20, 2020 6.667 6.900 6.443 6.825 20,726 +0.29(+4.42%)
May 19, 2020 6.732 6.732 6.462 6.536 25,568 -0.32(-4.63%)
May 18, 2020 6.518 6.965 6.518 6.853 46,660 +0.51(+8.09%)
May 15, 2020 6.098 6.340 5.986 6.340 25,846 +0.30(+4.94%)
May 14, 2020 6.061 6.145 5.828 6.042 58,897 -0.12(-1.97%)
May 13, 2020 6.126 6.243 6.051 6.163 39,147 -0.07(-1.20%)
May 12, 2020 6.797 6.807 6.210 6.238 39,383 -0.49(-7.34%)
May 11, 2020 6.797 6.993 6.574 6.732 81,587 -0.19(-2.70%)
May 08, 2020 6.984 7.319 6.881 6.919 50,728 +0.10(+1.50%)
May 07, 2020 6.965 7.198 6.760 6.816 33,661 -0.06(-0.81%)
May 06, 2020 7.104 7.299 6.761 6.872 47,521 +0.02(+0.27%)
May 05, 2020 7.373 7.373 6.853 6.853 54,963 -0.35(-4.90%)
May 04, 2020 6.909 7.411 6.733 7.206 70,884 +0.15(+2.11%)
May 01, 2020 7.151 7.276 6.751 7.058 38,981 -0.30(-4.04%)
Apr 30, 2020 6.974 7.708 6.928 7.355 59,352 +0.16(+2.19%)
Apr 29, 2020 6.426 7.429 6.426 7.197 75,095 +1.00(+16.19%)
Apr 28, 2020 6.500 6.621 5.953 6.194 46,811 -0.16(-2.49%)
Apr 27, 2020 6.500 6.928 5.976 6.352 82,284 -0.15(-2.29%)
Apr 24, 2020 6.194 6.603 6.027 6.500 24,121 +0.25(+4.01%)
Apr 23, 2020 6.222 6.500 6.055 6.250 84,105 -0.10(-1.61%)
Apr 22, 2020 6.213 6.454 5.980 6.352 18,704 +0.28(+4.59%)
Apr 21, 2020 6.073 6.305 6.064 6.073 10,726 -0.20(-3.11%)
Apr 20, 2020 6.073 6.426 5.888 6.268 31,010 +0.02(+0.30%)
Apr 17, 2020 5.980 6.491 5.980 6.250 58,795 +0.42(+7.17%)
Apr 16, 2020 5.962 6.458 5.572 5.832 100,240 -0.11(-1.88%)
Apr 15, 2020 6.268 6.370 5.897 5.943 37,791 -0.60(-9.22%)
Apr 14, 2020 6.333 6.788 6.315 6.547 50,039 +0.37(+6.01%)
Apr 13, 2020 6.612 6.714 5.990 6.175 78,285 -0.52(-7.77%)
Apr 09, 2020 6.593 6.837 6.593 6.696 59,764 +0.24(+3.74%)
Apr 08, 2020 6.445 6.512 6.129 6.454 39,025 +0.21(+3.42%)
Apr 07, 2020 6.463 6.983 6.143 6.240 79,724 -0.14(-2.18%)
Apr 06, 2020 5.888 6.454 5.785 6.380 64,801 +0.72(+12.62%)
Apr 03, 2020 5.897 6.015 5.646 5.665 25,198 -0.30(-4.98%)
Apr 02, 2020 5.683 6.175 5.683 5.962 51,764 +0.30(+5.25%)
Apr 01, 2020 5.971 7.160 5.628 5.665 109,675 -0.78(-12.10%)
Mar 31, 2020 6.268 6.556 5.813 6.445 85,324 +0.20(+3.27%)
Mar 30, 2020 6.101 6.575 6.036 6.240 46,380 +0.11(+1.82%)
Mar 27, 2020 6.640 6.826 6.129 6.129 42,319 -0.74(-10.81%)
Mar 26, 2020 6.658 6.918 6.612 6.872 95,525 +0.23(+3.50%)
Mar 25, 2020 6.575 7.076 6.324 6.640 54,378 -0.06(-0.83%)
Mar 24, 2020 6.408 6.696 6.315 6.696 115,217 +0.22(+3.44%)
Mar 23, 2020 5.925 6.951 5.683 6.473 87,818 +0.51(+8.57%)
Mar 20, 2020 6.835 6.835 5.581 5.962 89,054 -0.95(-13.71%)
Mar 19, 2020 6.612 7.791 6.556 6.909 59,260 +0.29(+4.35%)
Mar 18, 2020 6.045 7.113 5.804 6.621 105,476 -1.58(-19.25%)
Mar 17, 2020 6.175 8.200 6.175 8.200 72,404 +2.02(+32.78%)
Mar 16, 2020 6.900 9.723 5.618 6.175 63,474 -1.39(-18.40%)
Mar 13, 2020 7.522 7.754 7.373 7.568 66,010 +0.50(+7.10%)
Mar 12, 2020 7.503 7.921 6.668 7.067 69,540 -0.78(-9.94%)
Mar 11, 2020 8.283 8.423 7.708 7.847 189,825 -0.59(-6.94%)
Mar 10, 2020 8.711 9.454 8.293 8.432 51,131 -0.02(-0.22%)
Mar 09, 2020 8.776 8.776 8.293 8.451 87,042 -0.68(-7.43%)
Mar 06, 2020 8.924 9.576 8.869 9.129 80,870 +0.09(+1.03%)
Mar 05, 2020 9.203 9.286 8.924 9.036 208,620 -0.29(-3.09%)
Mar 04, 2020 9.491 9.519 9.064 9.324 40,278 +0.00(+0.00%)
Mar 03, 2020 9.286 9.667 9.091 9.324 48,269 -0.07(-0.69%)
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.