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 )

32.08 -0.36 (-1.11%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 22, 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 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%)
Dec 02, 2002 8.056 8.125 7.882 7.882 11,165 -0.19(-2.40%)
Nov 29, 2002 8.059 8.125 8.059 8.075 3,654 -0.13(-1.64%)
Nov 27, 2002 8.144 8.226 8.046 8.210 20,097 +0.10(+1.21%)
Nov 26, 2002 8.371 8.394 8.111 8.111 13,804 -0.26(-3.13%)
Nov 25, 2002 8.400 8.423 8.328 8.374 13,195 +0.07(+0.79%)
Nov 22, 2002 8.141 8.402 8.141 8.308 5,075 -0.05(-0.55%)
Nov 21, 2002 8.292 8.374 8.249 8.354 12,992 +0.08(+0.95%)
Nov 20, 2002 8.197 8.292 8.187 8.276 11,368 +0.13(+1.61%)
Nov 19, 2002 8.200 8.200 8.144 8.144 1,624 +0.07(+0.81%)
Nov 18, 2002 8.046 8.200 7.980 8.079 11,368 -0.12(-1.48%)
Nov 15, 2002 8.111 8.200 8.111 8.200 7,714 +0.02(+0.20%)
Nov 14, 2002 8.177 8.200 8.088 8.184 14,819 +0.03(+0.32%)
Nov 13, 2002 8.210 8.210 8.059 8.157 49,127 -0.05(-0.64%)
Nov 12, 2002 8.148 8.263 8.144 8.210 10,759 +0.06(+0.77%)
Nov 11, 2002 8.197 8.207 8.148 8.148 3,248 -0.03(-0.36%)
Nov 08, 2002 8.046 8.210 8.046 8.177 5,684 -0.02(-0.20%)
Nov 07, 2002 8.210 8.210 8.141 8.194 6,293 -0.08(-0.99%)
Nov 06, 2002 8.207 8.292 8.207 8.276 6,090 +0.09(+1.08%)
Nov 05, 2002 8.332 8.332 8.095 8.187 5,887 -0.14(-1.69%)
Nov 04, 2002 8.243 8.469 8.079 8.328 26,999 +0.10(+1.23%)
Nov 01, 2002 8.197 8.292 8.177 8.226 11,774 +0.05(+0.56%)
Oct 31, 2002 8.292 8.292 8.177 8.180 8,323 -0.11(-1.35%)
Oct 30, 2002 8.161 8.292 8.144 8.292 14,007 +0.08(+1.00%)
Oct 29, 2002 8.210 8.210 8.161 8.210 18,676 +0.00(+0.04%)
Oct 28, 2002 8.210 8.210 8.049 8.207 11,368 +0.14(+1.75%)
Oct 25, 2002 7.826 8.141 7.750 8.066 17,541 +0.57(+7.62%)
Oct 24, 2002 7.553 7.622 7.491 7.494 6,090 -0.21(-2.69%)
Oct 23, 2002 7.796 7.796 7.359 7.701 17,661 +0.01(+0.13%)
Oct 22, 2002 7.790 7.803 7.691 7.691 2,842 -0.10(-1.22%)
Oct 21, 2002 7.717 7.882 7.602 7.786 12,383 +0.02(+0.25%)
Oct 18, 2002 7.882 7.882 7.767 7.767 12,992 -0.11(-1.46%)
Oct 17, 2002 7.878 7.997 7.724 7.882 8,729 +0.12(+1.61%)
Oct 16, 2002 7.783 7.947 7.553 7.757 13,804 +0.02(+0.30%)
Oct 15, 2002 7.553 7.734 7.553 7.734 1,015 +0.10(+1.36%)
Oct 14, 2002 7.553 7.826 7.553 7.630 2,436 +0.22(+2.99%)
Oct 11, 2002 7.274 7.849 7.274 7.409 9,135 -0.03(-0.39%)
Oct 10, 2002 7.496 7.685 7.307 7.438 16,849 +0.13(+1.79%)
Oct 09, 2002 7.313 7.553 7.274 7.307 12,586 -0.28(-3.68%)
Oct 08, 2002 7.478 7.730 7.478 7.586 13,601 -0.14(-1.83%)
Oct 07, 2002 7.665 7.865 7.488 7.727 3,451 -0.07(-0.93%)
Oct 04, 2002 7.799 7.803 7.796 7.799 406,008 -0.02(-0.21%)
Oct 03, 2002 7.915 7.947 7.816 7.816 3,451 -0.16(-1.98%)
Oct 02, 2002 8.006 8.023 7.872 7.974 4,060 -0.05(-0.61%)
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.