Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

First Bancorp [Nc] (NQ: FBNC )

30.02 -0.53 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2003 8.338 8.358 8.249 8.249 22,330 -0.05(-0.55%)
Feb 27, 2003 8.358 8.358 8.295 8.295 4,060 -0.06(-0.75%)
Feb 26, 2003 8.322 8.374 8.322 8.358 22,330 +0.00(+0.00%)
Feb 25, 2003 8.220 8.358 8.213 8.358 9,135 +0.09(+1.11%)
Feb 24, 2003 8.174 8.361 8.174 8.266 9,338 -0.03(-0.32%)
Feb 21, 2003 8.210 8.292 8.210 8.292 6,699 +0.08(+1.00%)
Feb 20, 2003 8.197 8.210 8.134 8.210 11,774 +0.08(+0.97%)
Feb 19, 2003 8.309 8.309 8.108 8.132 15,834 -0.08(-0.92%)
Feb 18, 2003 8.134 8.207 8.128 8.207 4,669 +0.00(+0.00%)
Feb 14, 2003 8.111 8.210 8.043 8.207 28,217 +0.15(+1.83%)
Feb 13, 2003 8.111 8.111 7.947 8.059 15,631 +0.08(+0.95%)
Feb 12, 2003 8.111 8.111 7.882 7.983 18,473 -0.01(-0.08%)
Feb 11, 2003 7.895 7.990 7.895 7.990 15,022 +0.05(+0.62%)
Feb 10, 2003 7.783 8.000 7.773 7.941 12,992 +0.29(+3.78%)
Feb 07, 2003 7.905 8.013 7.652 7.652 16,849 -0.36(-4.50%)
Feb 06, 2003 7.882 8.072 7.819 8.013 12,383 +0.13(+1.66%)
Feb 05, 2003 8.075 8.079 7.882 7.882 9,338 -0.10(-1.27%)
Feb 04, 2003 8.003 8.049 7.882 7.983 10,962 +0.03(+0.41%)
Feb 03, 2003 7.882 8.144 7.882 7.951 18,270 +0.06(+0.70%)
Jan 31, 2003 8.016 8.016 7.882 7.895 16,443 +0.05(+0.59%)
Jan 30, 2003 7.888 7.987 7.803 7.849 15,834 +0.00(+0.04%)
Jan 29, 2003 7.652 7.980 7.652 7.846 25,375 +0.13(+1.66%)
Jan 28, 2003 7.829 7.832 7.652 7.717 20,503 -0.03(-0.38%)
Jan 27, 2003 7.678 7.773 7.625 7.747 15,834 +0.07(+0.94%)
Jan 24, 2003 7.832 7.832 7.612 7.675 22,330 -0.01(-0.13%)
Jan 23, 2003 7.652 7.744 7.602 7.685 12,586 -0.06(-0.81%)
Jan 22, 2003 7.675 7.809 7.619 7.747 8,526 +0.12(+1.51%)
Jan 21, 2003 7.816 7.816 7.596 7.632 15,834 -0.10(-1.28%)
Jan 17, 2003 7.635 7.731 7.635 7.731 5,278 +0.00(+0.00%)
Jan 16, 2003 7.537 7.813 7.537 7.731 10,353 +0.07(+0.86%)
Jan 15, 2003 7.750 7.750 7.635 7.665 13,601 -0.07(-0.85%)
Jan 14, 2003 7.717 7.744 7.665 7.731 4,466 +0.08(+0.99%)
Jan 13, 2003 7.675 7.809 7.635 7.655 14,616 -0.07(-0.94%)
Jan 10, 2003 7.678 7.816 7.602 7.727 15,631 +0.01(+0.13%)
Jan 09, 2003 7.685 7.813 7.685 7.717 5,075 +0.02(+0.26%)
Jan 08, 2003 7.648 7.780 7.570 7.698 11,571 -0.07(-0.85%)
Jan 07, 2003 7.553 7.809 7.553 7.763 18,473 -0.00(-0.04%)
Jan 06, 2003 7.586 7.832 7.586 7.767 22,127 +0.10(+1.24%)
Jan 03, 2003 7.599 7.671 7.537 7.671 11,774 -0.08(-1.06%)
Jan 02, 2003 7.747 7.760 7.747 7.754 1,218 +0.03(+0.43%)
Dec 31, 2002 7.799 7.806 7.616 7.721 14,007 +0.00(+0.04%)
Dec 30, 2002 7.908 8.095 7.714 7.717 23,548 -0.11(-1.43%)
Dec 27, 2002 7.799 7.882 7.642 7.829 5,278 -0.13(-1.61%)
Dec 26, 2002 7.964 7.964 7.901 7.957 1,015 +0.06(+0.75%)
Dec 24, 2002 7.951 7.960 7.891 7.898 17,255 +0.00(+0.00%)
Dec 23, 2002 7.895 7.898 7.721 7.898 14,819 +0.16(+2.04%)
Dec 20, 2002 7.553 7.855 7.553 7.740 33,089 +0.09(+1.16%)
Dec 19, 2002 7.846 7.846 7.622 7.652 4,263 -0.11(-1.48%)
Dec 18, 2002 7.819 7.898 7.622 7.766 11,165 -0.13(-1.71%)
Dec 17, 2002 8.046 8.075 7.901 7.901 3,857 -0.14(-1.80%)
Dec 16, 2002 8.043 8.046 7.901 8.046 14,616 +0.11(+1.41%)
Dec 13, 2002 7.882 8.036 7.855 7.934 3,654 +0.02(+0.25%)
Dec 12, 2002 7.957 7.964 7.957 7.914 2,842 +0.03(+0.37%)
Dec 11, 2002 7.849 7.885 7.849 7.885 1,421 +0.11(+1.44%)
Dec 10, 2002 7.777 7.862 7.773 7.773 3,857 -0.11(-1.33%)
Dec 09, 2002 8.046 8.046 7.878 7.878 8,526 -0.02(-0.21%)
Dec 06, 2002 7.957 7.957 7.803 7.895 2,436 -0.07(-0.90%)
Dec 05, 2002 7.987 7.987 7.780 7.967 2,436 +0.06(+0.74%)
Dec 04, 2002 7.839 8.046 7.839 7.908 11,165 -0.14(-1.71%)
Dec 03, 2002 7.990 8.046 7.918 8.046 8,729 +0.16(+2.08%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.