Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Primis Financial Corp (NQ: FRST )

9.880 -0.180 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2023 9.047 9.192 8.985 9.153 57,824 +0.13(+1.49%)
Jul 28, 2023 8.595 9.124 8.451 9.019 117,336 -0.32(-3.40%)
Jul 27, 2023 9.452 9.545 9.278 9.336 71,412 -0.11(-1.12%)
Jul 26, 2023 9.192 9.467 9.192 9.442 47,115 +0.38(+4.14%)
Jul 25, 2023 9.096 9.134 9.047 9.067 38,723 +0.00(+0.00%)
Jul 24, 2023 8.903 9.124 8.903 9.067 28,046 +0.17(+1.95%)
Jul 21, 2023 9.038 9.047 8.893 8.893 41,098 -0.13(-1.49%)
Jul 20, 2023 8.893 9.028 8.884 9.028 38,189 +0.13(+1.41%)
Jul 19, 2023 8.662 8.942 8.653 8.903 69,841 +0.24(+2.78%)
Jul 18, 2023 8.306 8.662 8.306 8.662 42,756 +0.30(+3.57%)
Jul 17, 2023 8.143 8.427 8.143 8.364 68,757 +0.22(+2.72%)
Jul 14, 2023 8.277 8.277 8.104 8.143 35,166 -0.12(-1.40%)
Jul 13, 2023 8.277 8.354 8.220 8.258 41,190 +0.00(+0.00%)
Jul 12, 2023 8.220 8.316 8.152 8.258 51,766 +0.15(+1.90%)
Jul 11, 2023 8.008 8.133 8.008 8.104 36,973 +0.10(+1.20%)
Jul 10, 2023 8.046 8.167 7.989 8.008 30,631 -0.05(-0.60%)
Jul 07, 2023 7.892 8.095 7.892 8.056 75,439 +0.18(+2.32%)
Jul 06, 2023 8.046 8.046 7.835 7.873 74,290 -0.25(-3.08%)
Jul 05, 2023 8.143 8.249 8.056 8.123 63,547 -0.03(-0.35%)
Jul 03, 2023 8.095 8.205 8.095 8.152 21,800 +0.05(+0.59%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.