Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bank (NQ: FRBA )

12.11 -0.06 (-0.49%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 3, 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 31, 2016 6.323 6.323 6.305 6.314 2,042 +0.14(+2.19%)
May 27, 2016 6.170 6.179 6.179 6.179 443 -0.04(-0.58%)
May 26, 2016 6.215 6.215 6.215 6.215 1,798 -0.05(-0.86%)
May 24, 2016 6.278 6.269 6.269 6.269 2,882 -0.03(-0.43%)
May 23, 2016 6.053 6.314 6.053 6.296 6,018 +0.23(+3.71%)
May 20, 2016 6.260 6.260 6.071 6.071 1,591 -0.14(-2.18%)
May 18, 2016 6.224 6.206 6.206 6.206 114 -0.06(-1.01%)
May 17, 2016 6.170 6.305 6.143 6.269 7,069 +0.14(+2.21%)
May 16, 2016 6.138 6.138 6.134 6.134 1,711 +0.06(+0.94%)
May 13, 2016 6.077 6.077 6.077 6.077 2,217 -0.01(-0.20%)
May 12, 2016 6.134 6.230 6.089 6.089 1,379 -0.05(-0.88%)
May 11, 2016 6.134 6.314 6.134 6.143 34,765 -0.03(-0.44%)
May 10, 2016 6.144 6.170 6.143 6.170 1,108 -0.29(-4.47%)
May 09, 2016 6.197 6.495 6.197 6.459 2,271 +0.30(+4.96%)
May 06, 2016 6.116 6.154 6.116 6.154 244 +0.04(+0.69%)
May 05, 2016 6.161 6.161 6.062 6.111 8,894 -0.10(-1.67%)
May 04, 2016 6.404 6.404 6.161 6.215 11,033 +0.07(+1.17%)
May 03, 2016 6.313 6.313 6.143 6.143 4,023 -0.19(-2.99%)
May 02, 2016 6.561 6.561 6.332 6.332 6,113 -0.09(-1.40%)
Apr 29, 2016 6.545 6.545 6.347 6.423 4,567 -0.12(-1.79%)
Apr 28, 2016 6.552 6.559 6.540 6.540 2,722 +0.00(+0.05%)
Apr 26, 2016 6.513 6.537 6.537 6.537 89 -0.08(-1.14%)
Apr 25, 2016 6.523 6.612 6.523 6.612 4,212 +0.06(+0.96%)
Apr 22, 2016 6.540 6.603 6.540 6.549 3,036 +0.01(+0.14%)
Apr 20, 2016 6.486 6.540 6.540 6.540 3,547 +0.09(+1.40%)
Apr 18, 2016 6.323 6.450 6.450 6.450 3 +0.10(+1.56%)
Apr 15, 2016 6.368 6.756 6.323 6.350 1,856 +0.04(+0.57%)
Apr 14, 2016 6.314 6.540 6.278 6.314 18,970 +0.00(+0.00%)
Apr 13, 2016 6.305 6.352 6.305 6.314 2,812 +0.00(+0.00%)
Apr 12, 2016 6.225 6.321 6.225 6.314 35,305 +0.09(+1.45%)
Apr 11, 2016 6.269 6.299 6.224 6.224 2,367 -0.14(-2.13%)
Apr 08, 2016 6.356 6.359 6.356 6.359 933 +0.12(+1.88%)
Apr 07, 2016 6.242 6.242 6.242 6.242 203 -0.08(-1.25%)
Apr 06, 2016 6.224 6.321 6.224 6.321 8,303 +0.01(+0.11%)
Apr 05, 2016 6.314 6.314 6.314 6.314 873 -0.03(-0.53%)
Apr 04, 2016 6.170 6.359 6.170 6.348 19,112 +0.12(+1.99%)
Apr 01, 2016 6.242 6.341 6.224 6.224 3,645 -0.04(-0.58%)
Mar 31, 2016 6.197 6.341 6.197 6.260 106,373 -0.05(-0.86%)
Mar 30, 2016 6.080 6.314 6.080 6.314 11,003 +0.32(+5.26%)
Mar 29, 2016 5.999 6.116 5.999 5.999 12,345 +0.05(+0.83%)
Mar 28, 2016 6.059 6.071 5.949 5.949 1,770 -0.13(-2.15%)
Mar 24, 2016 6.080 6.080 6.080 6.080 1,108 +0.08(+1.40%)
Mar 23, 2016 6.089 6.089 5.996 5.996 1,812 -0.15(-2.39%)
Mar 22, 2016 6.053 6.143 6.053 6.143 7,533 +0.32(+5.42%)
Mar 21, 2016 5.854 5.885 5.827 5.827 2,549 -0.07(-1.22%)
Mar 18, 2016 6.161 6.161 5.854 5.899 1,875 -0.14(-2.39%)
Mar 17, 2016 5.981 6.044 5.963 6.044 4,889 -0.18(-2.90%)
Mar 16, 2016 6.224 6.224 6.224 6.224 133 +0.32(+5.50%)
Mar 15, 2016 6.080 6.337 5.827 5.899 7,346 -0.18(-2.97%)
Mar 14, 2016 6.008 6.170 6.008 6.080 558 +0.26(+4.50%)
Mar 11, 2016 5.830 5.951 5.818 5.818 840 -0.05(-0.92%)
Mar 10, 2016 5.899 5.899 5.818 5.872 3,548 -0.30(-4.82%)
Mar 09, 2016 5.827 6.170 5.809 6.170 790 +0.30(+5.07%)
Mar 08, 2016 5.963 5.972 5.872 5.872 1,729 -0.10(-1.66%)
Mar 07, 2016 5.863 5.972 5.863 5.972 12,242 +0.07(+1.22%)
Mar 04, 2016 6.017 6.089 5.899 5.899 890 +0.04(+0.62%)
Mar 03, 2016 5.945 5.999 5.863 5.863 5,902 +0.00(+0.00%)
Mar 02, 2016 5.865 5.872 5.863 5.863 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.