Sign In \| Register \| About Mill Valley \| Contact Us
Mill Valley, CA September 01, 2020 1:29pm 7-Day Forecast \| Traffic

- Asian
- Bagels
- Bakery
- Brazilian
- Brew Pubs
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Sushi
- Tapas
- Wine
- Classifieds
- Jobs
- Cars
- Forums
- Coupons
- Archives
- Contests

Recent Quotes

My Watchlist

Indicators

First Acceptance Corp (OP: FACO )

3.170 -0.080 (-2.46%)

Streaming Delayed Price Updated: 3:17 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	3.109	3.260	3.060	3.250	13,616	+0.01(+0.31%)
Sep 30, 2024	3.250	3.250	3.240	3.240	655	-0.01(-0.31%)
Sep 27, 2024	3.200	3.250	3.100	3.250	1,238	+0.19(+6.21%)
Sep 26, 2024	3.100	3.200	3.060	3.060	3,758	-0.04(-1.29%)
Sep 25, 2024	3.200	3.212	3.100	3.100	3,350	+0.00(+0.00%)
Sep 24, 2024	3.235	3.235	3.100	3.100	5,100	-0.14(-4.32%)
Sep 23, 2024	3.200	3.240	3.120	3.240	11,760	+0.04(+1.25%)
Sep 20, 2024	3.200	3.227	3.200	3.200	14,000	+0.00(+0.00%)
Sep 19, 2024	3.070	3.200	3.070	3.200	1,461	+0.11(+3.56%)
Sep 18, 2024	3.150	3.200	3.070	3.090	7,765	-0.10(-3.13%)
Sep 17, 2024	3.200	3.227	3.160	3.190	31,353	-0.08(-2.39%)
Sep 16, 2024	3.350	3.405	3.268	3.268	20,300	-0.08(-2.44%)
Sep 13, 2024	3.350	3.400	3.350	3.350	24,800	+0.00(+0.00%)
Sep 12, 2024	3.330	3.400	3.330	3.350	16,436	-0.03(-0.89%)
Sep 10, 2024				3.380	52	+0.02(+0.60%)
Sep 09, 2024	3.450	3.482	3.360	3.360	46,919	-0.09(-2.61%)
Sep 06, 2024	3.500	3.700	3.400	3.450	194,049	-0.05(-1.43%)
Sep 05, 2024	3.450	3.550	3.450	3.500	31,784	+0.09(+2.64%)
Sep 04, 2024	3.400	3.410	3.400	3.410	3,629	+0.01(+0.29%)
Sep 03, 2024	3.360	3.410	3.210	3.400	17,262	-0.43(-11.11%)
Aug 30, 2024	3.640	3.840	3.310	3.825	61,835	+0.25(+6.84%)
Aug 29, 2024	3.510	3.580	3.450	3.580	37,430	+0.07(+1.99%)
Aug 28, 2024	3.690	3.690	3.510	3.510	10,300	-0.18(-4.88%)
Aug 23, 2024				3.690	0	-0.04(-1.07%)
Aug 22, 2024	3.730	3.780	3.730	3.730	2,813	-0.04(-1.06%)
Aug 21, 2024	3.690	3.770	3.690	3.770	2,403	-0.13(-3.33%)
Aug 20, 2024	3.900	3.900	3.900	3.900	100	+0.00(+0.00%)
Aug 19, 2024	3.830	3.910	3.700	3.900	12,750	-0.01(-0.26%)
Aug 16, 2024	3.930	3.940	3.910	3.910	1,075	+0.00(+0.00%)
Aug 15, 2024	3.970	4.000	3.910	3.910	1,623	-0.03(-0.71%)
Aug 14, 2024	3.715	4.200	3.715	3.938	64,983	+0.28(+7.63%)
Aug 13, 2024	3.660	3.660	3.659	3.659	791	+0.01(+0.25%)
Aug 12, 2024	3.620	3.650	3.620	3.650	1,202	+0.03(+0.83%)
Aug 09, 2024	3.620	3.620	3.620	3.620	242	+0.00(+0.00%)
Aug 07, 2024				3.620	50	+0.00(+0.00%)
Aug 06, 2024	3.680	3.710	3.620	3.620	520	-0.17(-4.49%)

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.

Search Hotels in Mill Valley

Find A Business

or Browse Listings

First Acceptance Corp (OP: FACO )

Historical Prices