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

Primis Financial Corp (NQ: FRST )

10.39 -0.30 (-2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 30, 2023 8.114 8.172 8.066 8.104 105,308 +0.02(+0.24%)
Jun 29, 2023 8.104 8.133 7.997 8.085 51,621 +0.05(+0.60%)
Jun 28, 2023 8.085 8.099 7.971 8.037 35,764 -0.07(-0.83%)
Jun 27, 2023 8.258 8.268 8.085 8.104 42,376 -0.16(-1.98%)
Jun 26, 2023 8.354 8.383 8.205 8.268 91,194 -0.08(-0.92%)
Jun 23, 2023 8.008 8.470 7.738 8.345 461,702 +0.27(+3.34%)
Jun 22, 2023 8.075 8.133 7.969 8.075 77,950 -0.02(-0.24%)
Jun 21, 2023 8.143 8.143 7.979 8.095 93,141 -0.06(-0.71%)
Jun 20, 2023 8.711 8.711 8.152 8.152 190,326 -0.61(-6.92%)
Jun 16, 2023 8.066 8.759 7.892 8.759 576,863 +0.76(+9.51%)
Jun 15, 2023 7.806 8.056 7.806 7.998 44,845 +0.16(+2.09%)
Jun 14, 2023 8.172 8.172 7.806 7.835 64,487 -0.33(-4.01%)
Jun 13, 2023 7.883 8.181 7.883 8.162 61,088 +0.29(+3.67%)
Jun 12, 2023 7.989 7.989 7.766 7.873 49,036 -0.12(-1.45%)
Jun 09, 2023 7.921 8.032 7.907 7.989 38,653 +0.00(+0.00%)
Jun 08, 2023 7.806 8.027 7.729 7.989 52,552 +0.13(+1.72%)
Jun 07, 2023 7.623 7.902 7.623 7.854 136,307 +0.26(+3.42%)
Jun 06, 2023 7.392 7.729 7.392 7.594 103,599 +0.18(+2.47%)
Jun 05, 2023 7.459 7.459 7.373 7.411 85,583 -0.08(-1.03%)
Jun 02, 2023 7.344 7.507 7.199 7.488 114,455 +0.21(+2.91%)
Jun 01, 2023 7.122 7.315 7.122 7.276 65,992 +0.18(+2.58%)
May 31, 2023 7.103 7.190 6.997 7.094 51,897 -0.02(-0.27%)
May 30, 2023 7.161 7.190 7.074 7.113 72,868 -0.06(-0.81%)
May 26, 2023 7.180 7.219 7.065 7.171 50,886 +0.03(+0.40%)
May 25, 2023 7.238 7.286 7.017 7.142 37,181 -0.14(-1.98%)
May 24, 2023 7.305 7.349 7.151 7.286 76,534 -0.03(-0.39%)
May 23, 2023 7.142 7.450 7.132 7.315 63,914 +0.17(+2.43%)
May 22, 2023 7.171 7.209 7.017 7.142 61,967 -0.03(-0.40%)
May 19, 2023 7.536 7.536 7.132 7.171 37,693 -0.30(-3.99%)
May 18, 2023 7.219 7.536 7.209 7.469 83,699 +0.15(+2.11%)
May 17, 2023 6.901 7.382 6.853 7.315 45,097 +0.48(+7.04%)
May 16, 2023 6.824 6.959 6.795 6.834 30,121 +0.01(+0.14%)
May 15, 2023 6.757 6.901 6.757 6.824 44,902 +0.02(+0.28%)
May 12, 2023 6.911 6.997 6.747 6.805 45,373 -0.05(-0.70%)
May 11, 2023 7.026 7.171 6.834 6.853 70,662 -0.26(-3.65%)
May 10, 2023 7.018 7.113 6.847 7.113 58,591 +0.19(+2.74%)
May 09, 2023 6.904 7.008 6.755 6.923 37,404 -0.02(-0.27%)
May 08, 2023 7.027 7.056 6.790 6.942 61,491 -0.04(-0.54%)
May 05, 2023 7.018 7.171 6.837 6.980 49,791 +0.14(+2.08%)
May 04, 2023 7.122 7.234 6.657 6.837 91,481 -0.41(-5.64%)
May 03, 2023 7.588 7.588 7.236 7.246 74,971 -0.19(-2.55%)
May 02, 2023 8.518 8.518 7.398 7.436 78,000 -1.02(-12.02%)
May 01, 2023 8.452 8.547 8.376 8.452 63,202 +0.05(+0.56%)
Apr 28, 2023 8.898 8.898 8.376 8.404 48,429 -0.15(-1.78%)
Apr 27, 2023 8.623 8.666 8.406 8.556 60,868 +0.00(+0.00%)
Apr 26, 2023 8.556 8.651 8.471 8.556 33,153 +0.02(+0.22%)
Apr 25, 2023 8.851 8.917 8.509 8.537 45,068 -0.37(-4.16%)
Apr 24, 2023 9.041 9.117 8.908 8.908 32,281 -0.13(-1.47%)
Apr 21, 2023 9.088 9.107 9.031 9.041 22,343 -0.10(-1.14%)
Apr 20, 2023 9.174 9.212 9.088 9.145 20,167 -0.09(-1.03%)
Apr 19, 2023 9.240 9.259 9.136 9.240 24,115 +0.09(+0.93%)
Apr 18, 2023 9.259 9.259 9.117 9.155 56,945 -0.14(-1.53%)
Apr 17, 2023 9.107 9.316 9.107 9.297 30,984 +0.13(+1.45%)
Apr 14, 2023 9.402 9.402 9.155 9.164 34,381 -0.16(-1.73%)
Apr 13, 2023 9.288 9.379 9.212 9.326 38,864 +0.05(+0.49%)
Apr 12, 2023 9.316 9.402 9.159 9.280 48,215 +0.00(+0.02%)
Apr 11, 2023 9.145 9.376 9.088 9.278 66,192 +0.09(+1.03%)
Apr 10, 2023 9.050 9.269 9.022 9.183 140,959 +0.15(+1.68%)
Apr 06, 2023 8.927 9.183 8.927 9.031 58,019 +0.09(+1.06%)
Apr 05, 2023 8.889 9.003 8.841 8.936 57,979 -0.02(-0.21%)
Apr 04, 2023 9.164 9.164 8.708 8.955 86,242 -0.11(-1.26%)
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.