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 Bancorp [Nc] (NQ: FBNC )

43.62 -0.92 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 24, 2011 8.874 9.307 8.737 8.744 37,573 -0.06(-0.69%)
May 23, 2011 8.866 8.965 8.805 8.805 30,943 -0.22(-2.45%)
May 20, 2011 9.064 9.140 9.026 9.026 66,945 -0.11(-1.17%)
May 19, 2011 9.209 9.323 9.056 9.132 20,615 +0.00(+0.00%)
May 18, 2011 9.346 9.384 9.094 9.132 42,569 -0.09(-0.99%)
May 17, 2011 9.209 9.254 9.148 9.224 19,251 -0.02(-0.16%)
May 16, 2011 9.254 9.330 9.163 9.239 43,306 -0.07(-0.74%)
May 13, 2011 9.437 9.490 9.262 9.307 18,271 -0.17(-1.77%)
May 12, 2011 9.277 9.528 9.262 9.475 26,155 +0.13(+1.38%)
May 11, 2011 9.703 9.795 9.338 9.346 28,674 -0.38(-3.91%)
May 10, 2011 9.467 9.795 9.292 9.726 27,354 +0.30(+3.23%)
May 09, 2011 9.429 9.559 9.422 9.422 18,104 -0.04(-0.40%)
May 06, 2011 9.749 9.749 9.444 9.460 24,605 -0.17(-1.74%)
May 05, 2011 9.612 9.893 9.574 9.627 38,349 -0.02(-0.24%)
May 04, 2011 10.05 10.05 9.650 9.650 29,406 -0.36(-3.57%)
May 03, 2011 10.05 10.27 9.970 10.01 20,709 -0.05(-0.53%)
May 02, 2011 10.33 10.65 10.06 10.06 35,597 -0.58(-5.44%)
Apr 29, 2011 10.50 10.72 10.48 10.64 48,231 +0.14(+1.38%)
Apr 28, 2011 10.38 10.50 10.29 10.49 21,885 +0.05(+0.51%)
Apr 27, 2011 10.35 10.48 10.23 10.44 24,276 +0.07(+0.66%)
Apr 26, 2011 10.08 10.56 10.08 10.37 25,662 +0.36(+3.57%)
Apr 25, 2011 10.08 10.08 9.992 10.02 18,481 -0.06(-0.60%)
Apr 21, 2011 10.09 10.09 9.931 10.08 26,336 +0.02(+0.23%)
Apr 20, 2011 9.779 10.11 9.779 10.05 36,070 +0.09(+0.92%)
Apr 19, 2011 10.03 10.05 9.939 9.962 70,149 -0.05(-0.46%)
Apr 18, 2011 9.992 10.05 9.970 10.01 62,601 -0.05(-0.45%)
Apr 15, 2011 10.01 10.09 9.992 10.05 44,306 +0.01(+0.08%)
Apr 14, 2011 9.916 10.05 9.909 10.05 11,108 +0.05(+0.46%)
Apr 13, 2011 10.01 10.11 9.939 10.00 44,524 +0.07(+0.69%)
Apr 12, 2011 10.01 10.01 9.916 9.931 29,228 -0.05(-0.53%)
Apr 11, 2011 10.01 10.14 9.909 9.985 35,443 -0.02(-0.23%)
Apr 08, 2011 10.08 10.08 9.954 10.01 24,642 +0.00(+0.00%)
Apr 07, 2011 10.01 10.08 9.901 10.01 31,430 +0.04(+0.38%)
Apr 06, 2011 10.04 10.07 9.726 9.970 66,311 -0.11(-1.06%)
Apr 05, 2011 10.11 10.18 10.02 10.08 46,560 -0.08(-0.75%)
Apr 04, 2011 10.18 10.18 9.977 10.15 26,634 +0.04(+0.38%)
Apr 01, 2011 10.14 10.14 9.985 10.11 27,156 +0.02(+0.23%)
Mar 31, 2011 10.03 10.13 9.977 10.09 24,101 -0.02(-0.15%)
Mar 30, 2011 9.985 10.15 9.916 10.11 22,833 +0.13(+1.30%)
Mar 29, 2011 9.756 9.977 9.635 9.977 33,873 +0.22(+2.26%)
Mar 28, 2011 9.908 9.908 9.749 9.756 31,669 -0.16(-1.60%)
Mar 25, 2011 10.03 10.06 9.885 9.915 33,175 -0.05(-0.53%)
Mar 24, 2011 9.961 9.991 9.832 9.968 14,989 +0.05(+0.46%)
Mar 23, 2011 10.21 10.21 9.893 9.923 52,979 -0.33(-3.17%)
Mar 22, 2011 10.32 10.35 10.23 10.25 16,442 -0.08(-0.81%)
Mar 21, 2011 10.17 10.33 10.10 10.33 40,865 +0.30(+3.02%)
Mar 18, 2011 9.696 10.04 9.696 10.03 104,345 +0.43(+4.49%)
Mar 17, 2011 9.658 9.658 9.469 9.598 33,097 +0.14(+1.44%)
Mar 16, 2011 9.635 9.635 9.348 9.461 63,505 -0.18(-1.88%)
Mar 15, 2011 9.726 9.915 9.641 9.643 43,953 -0.31(-3.12%)
Mar 14, 2011 10.10 10.10 9.915 9.953 33,410 +0.04(+0.38%)
Mar 11, 2011 10.02 10.06 9.870 9.915 53,426 -0.15(-1.50%)
Mar 10, 2011 10.54 10.57 10.04 10.07 50,172 -0.62(-5.80%)
Mar 09, 2011 10.75 10.79 10.65 10.69 17,191 -0.08(-0.70%)
Mar 08, 2011 10.48 10.76 10.37 10.76 34,652 +0.33(+3.19%)
Mar 07, 2011 10.73 10.78 10.40 10.43 52,897 -0.26(-2.48%)
Mar 04, 2011 10.94 10.95 10.69 10.69 27,370 -0.27(-2.48%)
Mar 03, 2011 10.79 11.00 10.79 10.97 25,261 +0.27(+2.55%)
Mar 02, 2011 10.89 10.89 10.61 10.69 22,707 -0.22(-2.01%)
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.
 
 
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.