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 )

10.65 +0.10 (+0.95%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 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 (%)
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%)
Apr 03, 2023 9.240 9.240 9.022 9.069 56,323 -0.08(-0.83%)
Mar 31, 2023 9.126 9.221 9.031 9.145 113,235 +0.04(+0.42%)
Mar 30, 2023 9.231 9.296 9.031 9.107 48,705 -0.09(-0.93%)
Mar 29, 2023 9.202 9.202 9.079 9.193 64,447 -0.01(-0.10%)
Mar 28, 2023 9.221 9.264 9.126 9.202 32,112 -0.04(-0.41%)
Mar 27, 2023 9.250 9.335 9.155 9.240 55,001 +0.14(+1.57%)
Mar 24, 2023 8.974 9.141 8.903 9.098 43,435 +0.07(+0.74%)
Mar 23, 2023 9.202 9.250 8.993 9.031 61,409 -0.16(-1.76%)
Mar 22, 2023 9.525 9.658 9.169 9.193 58,935 -0.32(-3.39%)
Mar 21, 2023 9.345 9.515 9.212 9.515 91,850 +0.34(+3.73%)
Mar 20, 2023 9.183 9.259 9.107 9.174 108,916 +0.11(+1.26%)
Mar 17, 2023 9.411 9.421 8.974 9.060 172,106 -0.43(-4.50%)
Mar 16, 2023 9.582 9.620 9.336 9.487 79,375 -0.09(-0.89%)
Mar 15, 2023 9.373 9.658 9.128 9.572 88,186 +0.20(+2.13%)
Mar 14, 2023 9.534 9.724 9.311 9.373 82,040 +0.38(+4.22%)
Mar 13, 2023 9.525 9.601 8.879 8.993 98,935 -0.73(-7.52%)
Mar 10, 2023 10.12 10.20 9.607 9.724 153,107 -0.49(-4.83%)
Mar 09, 2023 10.72 10.72 10.10 10.22 49,479 -0.55(-5.07%)
Mar 08, 2023 10.85 10.86 10.74 10.76 33,451 -0.11(-1.00%)
Mar 07, 2023 11.02 11.02 10.81 10.87 40,452 -0.10(-0.95%)
Mar 06, 2023 11.11 11.11 10.87 10.98 88,679 -0.09(-0.77%)
Mar 03, 2023 11.09 11.09 10.97 11.06 20,518 +0.05(+0.43%)
Mar 02, 2023 11.03 11.04 10.94 11.02 40,817 -0.04(-0.34%)
Mar 01, 2023 11.12 11.15 11.05 11.05 77,041 -0.07(-0.60%)
Feb 28, 2023 11.20 11.24 11.12 11.12 44,440 -0.09(-0.76%)
Feb 27, 2023 11.22 11.31 11.18 11.21 17,579 -0.03(-0.25%)
Feb 24, 2023 11.22 11.23 11.13 11.23 41,714 +0.00(+0.00%)
Feb 23, 2023 11.25 11.32 11.18 11.23 32,504 -0.01(-0.08%)
Feb 22, 2023 11.41 11.43 11.24 11.24 75,699 -0.10(-0.84%)
Feb 21, 2023 11.41 11.44 11.31 11.34 36,923 -0.18(-1.57%)
Feb 17, 2023 11.39 11.59 11.27 11.52 75,528 +0.21(+1.85%)
Feb 16, 2023 11.44 11.44 11.22 11.31 45,385 -0.22(-1.89%)
Feb 15, 2023 11.48 11.62 11.46 11.53 36,586 +0.00(+0.00%)
Feb 14, 2023 11.49 11.60 11.41 11.53 32,714 -0.07(-0.57%)
Feb 13, 2023 11.46 11.64 11.43 11.60 73,060 +0.22(+1.92%)
Feb 10, 2023 11.19 11.41 11.18 11.38 29,915 +0.15(+1.35%)
Feb 09, 2023 11.33 11.38 11.18 11.22 25,551 -0.03(-0.25%)
Feb 08, 2023 11.35 11.42 11.22 11.25 54,338 -0.16(-1.40%)
Feb 07, 2023 11.65 11.70 11.39 11.41 61,709 -0.20(-1.70%)
Feb 06, 2023 11.54 11.63 11.47 11.61 27,988 +0.10(+0.90%)
Feb 03, 2023 11.54 11.56 11.37 11.51 41,002 -0.03(-0.24%)
Feb 02, 2023 11.29 11.62 11.29 11.54 48,587 +0.27(+2.42%)
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.