Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Republic First Bancorp Inc (NQ: FRBK )

0.3090 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2023 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 (%)
Sep 30, 2010 2.000 2.040 1.870 2.030 105,264 +0.06(+3.04%)
Sep 29, 2010 1.870 2.010 1.870 1.970 35,951 +0.07(+3.68%)
Sep 28, 2010 1.980 1.990 1.850 1.900 44,727 -0.04(-2.06%)
Sep 27, 2010 1.980 1.990 1.900 1.940 11,828 -0.01(-0.51%)
Sep 24, 2010 1.950 1.990 1.900 1.950 32,775 +0.00(+0.00%)
Sep 23, 2010 1.970 2.020 1.920 1.950 16,715 -0.05(-2.50%)
Sep 22, 2010 2.060 2.068 1.980 2.000 12,558 -0.05(-2.44%)
Sep 21, 2010 2.080 2.140 2.050 2.050 108,726 +0.00(+0.00%)
Sep 20, 2010 2.100 2.150 2.000 2.050 25,113 +0.05(+2.50%)
Sep 17, 2010 2.160 2.220 2.000 2.000 118,943 +0.01(+0.50%)
Sep 15, 2010 1.800 2.030 1.790 1.990 286,423 +0.17(+9.34%)
Sep 14, 2010 1.800 1.850 1.770 1.820 40,971 -0.04(-2.15%)
Sep 13, 2010 1.800 1.880 1.790 1.860 180,739 +0.03(+1.64%)
Sep 10, 2010 1.740 1.840 1.690 1.830 64,430 +0.15(+8.93%)
Sep 09, 2010 1.690 1.750 1.630 1.680 36,200 +0.02(+1.20%)
Sep 08, 2010 1.720 1.830 1.650 1.660 54,947 -0.09(-5.14%)
Sep 07, 2010 1.760 1.840 1.750 1.750 35,282 -0.03(-1.69%)
Sep 03, 2010 1.870 1.870 1.780 1.780 36,433 -0.02(-1.11%)
Sep 02, 2010 1.880 1.890 1.780 1.800 14,344 -0.08(-4.26%)
Sep 01, 2010 1.770 1.900 1.770 1.880 42,049 +0.13(+7.43%)
Aug 31, 2010 1.660 1.760 1.660 1.750 19,692 +0.06(+3.55%)
Aug 30, 2010 1.650 1.750 1.620 1.690 57,009 +0.06(+3.68%)
Aug 27, 2010 1.670 1.700 1.630 1.630 41,583 +0.00(+0.00%)
Aug 26, 2010 1.810 1.840 1.630 1.630 103,242 -0.20(-10.93%)
Aug 25, 2010 1.700 1.850 1.700 1.830 17,881 +0.12(+7.02%)
Aug 24, 2010 1.762 1.800 1.710 1.710 50,777 -0.05(-2.84%)
Aug 23, 2010 1.920 1.970 1.750 1.760 73,550 -0.09(-4.86%)
Aug 20, 2010 1.900 1.950 1.820 1.850 38,909 -0.05(-2.63%)
Aug 19, 2010 1.960 1.970 1.830 1.900 54,905 -0.03(-1.55%)
Aug 18, 2010 2.180 2.180 1.870 1.930 90,035 -0.01(-0.52%)
Aug 17, 2010 1.950 2.000 1.940 1.940 33,174 -0.01(-0.51%)
Aug 16, 2010 1.980 2.040 1.950 1.950 31,771 -0.05(-2.50%)
Aug 13, 2010 1.970 2.020 1.970 2.000 40,847 +0.04(+2.04%)
Aug 12, 2010 2.030 2.140 1.960 1.960 129,829 -0.09(-4.39%)
Aug 11, 2010 1.970 2.050 1.940 2.050 216,499 +0.05(+2.50%)
Aug 10, 2010 2.000 2.030 1.970 2.000 39,091 +0.01(+0.50%)
Aug 09, 2010 2.040 2.050 1.990 1.990 46,660 -0.07(-3.40%)
Aug 06, 2010 2.040 2.060 2.000 2.060 56,750 +0.01(+0.49%)
Aug 05, 2010 2.020 2.050 2.000 2.050 91,811 +0.02(+0.99%)
Aug 04, 2010 1.990 2.200 1.990 2.030 42,112 +0.04(+2.01%)
Aug 03, 2010 2.040 2.056 1.990 1.990 42,449 -0.06(-2.93%)
Aug 02, 2010 2.020 2.090 1.980 2.050 153,213 +0.03(+1.49%)
Jul 30, 2010 2.020 2.080 2.020 2.020 34,988 -0.05(-2.42%)
Jul 29, 2010 2.060 2.100 2.020 2.070 68,899 -0.01(-0.48%)
Jul 28, 2010 2.050 2.130 2.050 2.080 33,389 +0.03(+1.46%)
Jul 27, 2010 2.100 2.106 2.020 2.050 134,734 +0.00(+0.00%)
Jul 26, 2010 2.040 2.129 2.020 2.050 83,133 +0.05(+2.50%)
Jul 23, 2010 2.020 2.080 1.990 2.000 152,802 +0.01(+0.50%)
Jul 22, 2010 2.110 2.150 1.980 1.990 160,452 -0.07(-3.40%)
Jul 21, 2010 2.120 2.200 2.060 2.060 98,872 -0.08(-3.74%)
Jul 20, 2010 2.160 2.210 2.120 2.140 112,653 +0.00(+0.00%)
Jul 19, 2010 2.170 2.220 2.120 2.140 111,619 -0.03(-1.38%)
Jul 16, 2010 2.190 2.300 2.110 2.170 106,321 -0.04(-1.81%)
Jul 15, 2010 2.230 2.270 2.100 2.210 95,571 +0.02(+0.91%)
Jul 14, 2010 2.360 2.380 2.190 2.190 128,571 -0.12(-5.19%)
Jul 13, 2010 2.440 2.440 2.220 2.310 147,695 -0.04(-1.66%)
Jul 12, 2010 2.240 2.410 2.220 2.349 281,846 +0.14(+6.29%)
Jul 09, 2010 2.040 2.240 2.030 2.210 231,632 +0.16(+7.80%)
Jul 08, 2010 2.000 2.180 1.900 2.050 444,171 +0.11(+5.67%)
Jul 07, 2010 1.990 2.010 1.920 1.940 112,344 +0.01(+0.52%)
Jul 06, 2010 1.940 1.990 1.900 1.930 273,358 +0.07(+3.76%)
Jul 02, 2010 1.890 1.900 1.850 1.860 34,025 -0.01(-0.53%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.