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 Bank (NQ: FRBA )

12.63 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2016	6.322	6.322	6.304	6.313	2,042	+0.14(+2.19%)
May 27, 2016	6.169	6.178	6.178	6.178	443	-0.04(-0.58%)
May 26, 2016	6.214	6.214	6.214	6.214	1,798	-0.05(-0.86%)
May 24, 2016	6.277	6.268	6.268	6.268	2,882	-0.03(-0.43%)
May 23, 2016	6.052	6.313	6.052	6.295	6,019	+0.23(+3.71%)
May 20, 2016	6.259	6.259	6.070	6.070	1,592	-0.14(-2.18%)
May 18, 2016	6.223	6.205	6.205	6.205	114	-0.06(-1.01%)
May 17, 2016	6.169	6.304	6.142	6.268	7,070	+0.14(+2.21%)
May 16, 2016	6.137	6.137	6.133	6.133	1,711	+0.06(+0.94%)
May 13, 2016	6.076	6.076	6.076	6.076	2,217	-0.01(-0.20%)
May 12, 2016	6.133	6.229	6.088	6.088	1,379	-0.05(-0.88%)
May 11, 2016	6.133	6.313	6.133	6.142	34,770	-0.03(-0.44%)
May 10, 2016	6.143	6.169	6.142	6.169	1,108	-0.29(-4.47%)
May 09, 2016	6.196	6.494	6.196	6.458	2,271	+0.30(+4.96%)
May 06, 2016	6.115	6.153	6.115	6.153	245	+0.04(+0.69%)
May 05, 2016	6.160	6.160	6.061	6.110	8,895	-0.10(-1.67%)
May 04, 2016	6.403	6.403	6.160	6.214	11,035	+0.07(+1.17%)
May 03, 2016	6.312	6.313	6.142	6.142	4,023	-0.19(-2.99%)
May 02, 2016	6.560	6.560	6.331	6.331	6,114	-0.09(-1.40%)
Apr 29, 2016	6.544	6.544	6.346	6.422	4,568	-0.12(-1.79%)
Apr 28, 2016	6.552	6.558	6.539	6.539	2,723	+0.00(+0.05%)
Apr 26, 2016	6.512	6.536	6.536	6.536	89	-0.08(-1.14%)
Apr 25, 2016	6.522	6.611	6.522	6.611	4,213	+0.06(+0.96%)
Apr 22, 2016	6.539	6.602	6.539	6.548	3,036	+0.01(+0.14%)
Apr 20, 2016	6.485	6.539	6.539	6.539	3,547	+0.09(+1.40%)
Apr 18, 2016	6.322	6.449	6.449	6.449	3	+0.10(+1.56%)
Apr 15, 2016	6.368	6.755	6.322	6.349	1,857	+0.04(+0.57%)
Apr 14, 2016	6.313	6.539	6.277	6.313	18,972	+0.00(+0.00%)
Apr 13, 2016	6.304	6.351	6.304	6.313	2,812	+0.00(+0.00%)
Apr 12, 2016	6.225	6.320	6.225	6.313	35,310	+0.09(+1.45%)
Apr 11, 2016	6.268	6.298	6.223	6.223	2,368	-0.14(-2.13%)
Apr 08, 2016	6.355	6.359	6.355	6.359	933	+0.12(+1.88%)
Apr 07, 2016	6.241	6.241	6.241	6.241	204	-0.08(-1.25%)
Apr 06, 2016	6.223	6.320	6.223	6.320	8,304	+0.01(+0.11%)
Apr 05, 2016	6.313	6.313	6.313	6.313	873	-0.03(-0.53%)
Apr 04, 2016	6.169	6.359	6.169	6.347	19,114	+0.12(+1.99%)
Apr 01, 2016	6.241	6.340	6.223	6.223	3,645	-0.04(-0.58%)
Mar 31, 2016	6.196	6.340	6.196	6.259	106,388	-0.05(-0.86%)
Mar 30, 2016	6.079	6.313	6.079	6.313	11,005	+0.32(+5.26%)
Mar 29, 2016	5.998	6.115	5.998	5.998	12,347	+0.05(+0.83%)
Mar 28, 2016	6.058	6.070	5.948	5.948	1,770	-0.13(-2.15%)
Mar 24, 2016	6.079	6.079	6.079	6.079	1,108	+0.08(+1.40%)
Mar 23, 2016	6.088	6.088	5.995	5.995	1,812	-0.15(-2.39%)
Mar 22, 2016	6.052	6.142	6.052	6.142	7,535	+0.32(+5.42%)
Mar 21, 2016	5.853	5.885	5.826	5.826	2,550	-0.07(-1.22%)
Mar 18, 2016	6.160	6.160	5.853	5.899	1,876	-0.14(-2.39%)
Mar 17, 2016	5.980	6.043	5.962	6.043	4,890	-0.18(-2.90%)
Mar 16, 2016	6.223	6.223	6.223	6.223	133	+0.32(+5.50%)
Mar 15, 2016	6.079	6.336	5.826	5.899	7,347	-0.18(-2.97%)
Mar 14, 2016	6.007	6.169	6.007	6.079	558	+0.26(+4.50%)
Mar 11, 2016	5.829	5.950	5.817	5.817	840	-0.05(-0.92%)
Mar 10, 2016	5.899	5.899	5.817	5.871	3,549	-0.30(-4.82%)
Mar 09, 2016	5.826	6.169	5.808	6.169	790	+0.30(+5.07%)
Mar 08, 2016	5.962	5.971	5.871	5.871	1,729	-0.10(-1.66%)
Mar 07, 2016	5.862	5.971	5.862	5.971	12,243	+0.07(+1.22%)
Mar 04, 2016	6.016	6.088	5.899	5.899	890	+0.04(+0.62%)
Mar 03, 2016	5.944	5.998	5.862	5.862	5,902	+0.00(+0.00%)
Mar 02, 2016	5.864	5.871	5.862	5.862	2,354	+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 Bank (NQ: FRBA )

Historical Prices