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 Acceptance Corp (OP: FACO )

3.050 -0.010 (-0.33%)
Streaming Delayed Price Updated: 3:06 PM EST, Dec 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 (%)
Dec 20, 2024 3.050 3.050 3.050 3.050 100 -0.01(-0.33%)
Dec 18, 2024 3.060 60 -0.09(-2.86%)
Dec 17, 2024 3.150 3.150 3.150 3.150 500 -0.05(-1.56%)
Dec 16, 2024 3.217 3.217 3.200 3.200 3,150 +0.00(+0.00%)
Dec 13, 2024 3.200 3.200 3.200 3.200 716 +0.00(+0.00%)
Dec 12, 2024 3.260 3.300 3.200 3.200 3,732 -0.06(-1.84%)
Dec 11, 2024 3.320 3.320 3.260 3.260 900 +0.00(+0.00%)
Dec 09, 2024 3.260 0 +0.05(+1.56%)
Dec 06, 2024 3.250 3.250 3.200 3.210 400 -0.03(-0.94%)
Dec 05, 2024 3.350 3.350 3.225 3.240 1,005 +0.00(+0.02%)
Dec 04, 2024 3.375 3.375 3.200 3.240 5,337 -0.19(-5.54%)
Dec 02, 2024 3.430 0 +0.12(+3.63%)
Nov 29, 2024 3.330 3.330 3.310 3.310 10,323 -0.02(-0.60%)
Nov 27, 2024 3.330 3.330 3.330 3.330 201 -0.10(-2.92%)
Nov 25, 2024 3.430 122 +0.18(+5.54%)
Nov 22, 2024 3.310 3.340 3.250 3.250 2,772 -0.10(-2.99%)
Nov 20, 2024 3.350 69 +0.08(+2.45%)
Nov 19, 2024 3.350 3.350 3.270 3.270 2,200 -0.08(-2.46%)
Nov 18, 2024 3.400 3.400 3.160 3.353 10,977 -0.02(-0.52%)
Nov 14, 2024 3.370 0 -0.01(-0.35%)
Nov 13, 2024 3.405 3.405 3.375 3.382 1,550 +0.02(+0.65%)
Nov 12, 2024 3.360 3.365 3.360 3.360 11,000 +0.00(+0.00%)
Nov 11, 2024 3.400 3.460 3.360 3.360 10,102 -0.07(-2.04%)
Nov 07, 2024 3.430 50 -0.07(-2.00%)
Nov 06, 2024 3.580 3.600 3.500 3.500 15,906 +0.00(+0.00%)
Nov 05, 2024 3.500 3.500 3.500 3.500 200 +0.00(+0.00%)
Nov 04, 2024 3.530 3.600 3.500 3.500 3,411 -0.04(-1.13%)
Nov 01, 2024 3.540 3.540 3.540 3.540 200 -0.05(-1.39%)
Oct 31, 2024 3.590 3.590 3.590 3.590 320 -0.01(-0.28%)
Oct 28, 2024 3.600 0 -0.01(-0.28%)
Oct 24, 2024 3.610 0 -0.05(-1.37%)
Oct 23, 2024 3.660 3.660 3.660 3.660 260 +0.01(+0.27%)
Oct 22, 2024 3.680 3.680 3.650 3.650 1,350 -0.04(-1.08%)
Oct 21, 2024 3.650 3.690 3.650 3.690 5,150 +0.03(+0.82%)
Oct 18, 2024 3.620 3.670 3.620 3.660 5,270 +0.04(+1.10%)
Oct 17, 2024 3.490 3.650 3.490 3.620 16,250 +0.17(+4.93%)
Oct 16, 2024 3.430 3.450 3.421 3.450 800 +0.05(+1.47%)
Oct 15, 2024 3.440 3.550 3.400 3.400 3,751 -0.05(-1.45%)
Oct 14, 2024 3.160 3.450 3.160 3.450 9,718 +0.28(+8.83%)
Oct 11, 2024 3.170 3.170 3.170 3.170 2,612 +0.02(+0.63%)
Oct 10, 2024 3.150 3.150 3.150 3.150 100 -0.02(-0.63%)
Oct 09, 2024 3.170 3.170 3.170 3.170 473 +0.07(+2.26%)
Oct 08, 2024 3.174 3.176 3.010 3.100 59,465 -0.07(-2.21%)
Oct 07, 2024 3.200 3.200 3.170 3.170 6,428 -0.03(-0.93%)
Oct 04, 2024 3.218 3.220 3.180 3.200 8,400 -0.04(-1.23%)
Oct 03, 2024 3.240 3.240 3.240 3.240 2,722 +0.00(+0.00%)
Oct 02, 2024 3.210 3.240 3.150 3.240 13,027 -0.01(-0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.