Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

First Finl Bncp [Oh] (NQ: FFBC )

22.30 +0.22 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2003 8.773 8.834 8.478 8.601 105,720 +0.01(+0.13%)
Jan 30, 2003 8.884 8.955 8.584 8.589 65,352 -0.29(-3.31%)
Jan 29, 2003 8.717 8.884 8.717 8.884 85,549 +0.01(+0.13%)
Jan 28, 2003 8.728 8.906 8.656 8.873 56,372 +0.14(+1.65%)
Jan 27, 2003 8.906 8.973 8.639 8.728 61,955 -0.01(-0.06%)
Jan 24, 2003 8.967 9.011 8.717 8.734 110,403 -0.28(-3.08%)
Jan 23, 2003 9.111 9.228 8.984 9.011 75,643 -0.19(-2.11%)
Jan 22, 2003 9.134 9.334 9.134 9.206 75,463 -0.03(-0.36%)
Jan 21, 2003 9.023 9.383 8.995 9.239 114,546 +0.18(+1.96%)
Jan 17, 2003 9.211 9.211 9.023 9.061 67,719 -0.15(-1.68%)
Jan 16, 2003 9.161 9.406 9.161 9.216 56,192 -0.02(-0.19%)
Jan 15, 2003 9.217 9.422 9.178 9.234 67,538 -0.16(-1.66%)
Jan 14, 2003 9.178 9.422 9.172 9.389 26,835 +0.17(+1.81%)
Jan 13, 2003 9.167 9.383 9.000 9.222 72,942 -0.08(-0.83%)
Jan 10, 2003 9.389 9.439 9.172 9.300 65,557 -0.11(-1.13%)
Jan 09, 2003 9.433 9.578 9.256 9.406 70,060 +0.08(+0.89%)
Jan 08, 2003 9.383 9.533 9.289 9.322 49,888 -0.06(-0.65%)
Jan 07, 2003 9.428 9.611 9.361 9.383 90,952 -0.16(-1.69%)
Jan 06, 2003 9.189 9.594 9.189 9.544 109,142 +0.19(+2.08%)
Jan 03, 2003 9.544 9.717 9.206 9.350 97,976 -0.12(-1.23%)
Jan 02, 2003 9.328 9.511 9.067 9.467 126,793 +0.37(+4.02%)
Dec 31, 2002 9.406 9.439 9.034 9.101 118,148 -0.30(-3.18%)
Dec 30, 2002 9.372 9.561 9.161 9.400 103,199 -0.04(-0.48%)
Dec 27, 2002 9.933 9.933 9.400 9.445 114,365 -0.20(-2.12%)
Dec 26, 2002 9.978 9.994 9.489 9.650 75,463 -0.07(-0.74%)
Dec 24, 2002 9.811 9.978 9.650 9.722 51,329 +0.03(+0.29%)
Dec 23, 2002 9.378 9.833 9.550 9.694 111,844 -0.02(-0.17%)
Dec 20, 2002 9.378 9.711 9.023 9.711 194,512 +0.19(+1.98%)
Dec 19, 2002 9.717 9.717 9.200 9.522 76,724 +0.24(+2.57%)
Dec 18, 2002 9.550 9.628 9.161 9.284 76,724 -0.29(-3.07%)
Dec 17, 2002 9.539 9.644 9.439 9.578 53,130 +0.06(+0.64%)
Dec 16, 2002 9.345 9.517 9.117 9.517 65,377 +0.24(+2.63%)
Dec 13, 2002 9.439 9.500 9.195 9.273 56,552 -0.03(-0.29%)
Dec 12, 2002 9.334 9.472 9.295 9.300 39,983 -0.12(-1.29%)
Dec 11, 2002 9.134 9.428 9.067 9.422 50,609 +0.15(+1.62%)
Dec 10, 2002 9.039 9.417 9.023 9.272 45,566 +0.17(+1.82%)
Dec 09, 2002 9.161 9.272 9.061 9.106 83,388 -0.16(-1.74%)
Dec 06, 2002 9.111 9.361 9.106 9.267 30,077 -0.02(-0.18%)
Dec 05, 2002 9.339 9.406 9.029 9.284 54,391 +0.16(+1.76%)
Dec 04, 2002 9.433 9.433 9.000 9.123 85,549 -0.27(-2.90%)
Dec 03, 2002 9.706 9.706 9.372 9.395 65,737 -0.23(-2.37%)
Dec 02, 2002 9.456 9.755 9.445 9.623 86,269 +0.17(+1.77%)
Nov 29, 2002 9.667 9.706 9.456 9.456 66,818 -0.09(-0.99%)
Nov 27, 2002 9.300 9.688 9.300 9.550 166,235 +0.26(+2.81%)
Nov 26, 2002 8.867 9.361 8.800 9.289 432,429 +0.41(+4.63%)
Nov 25, 2002 9.200 9.433 8.812 8.878 384,521 -0.33(-3.56%)
Nov 22, 2002 9.383 9.439 9.128 9.206 284,924 -0.29(-3.04%)
Nov 21, 2002 9.594 9.689 9.278 9.495 302,034 -0.19(-1.95%)
Nov 20, 2002 9.717 9.978 9.617 9.683 96,535 -0.05(-0.51%)
Nov 19, 2002 9.883 10.08 9.733 9.733 65,557 -0.18(-1.85%)
Nov 18, 2002 10.27 10.27 9.855 9.916 93,113 -0.19(-1.92%)
Nov 15, 2002 10.10 10.32 10.03 10.11 67,538 -0.19(-1.88%)
Nov 14, 2002 10.27 10.38 10.03 10.30 99,417 +0.15(+1.47%)
Nov 13, 2002 10.21 10.38 10.08 10.16 107,702 -0.20(-1.92%)
Nov 12, 2002 9.939 10.39 9.939 10.35 66,458 +0.45(+4.59%)
Nov 11, 2002 10.30 10.33 9.861 9.900 84,828 -0.39(-3.82%)
Nov 08, 2002 10.16 10.33 10.09 10.29 46,827 +0.14(+1.37%)
Nov 07, 2002 10.28 10.37 10.11 10.16 110,223 -0.22(-2.13%)
Nov 06, 2002 10.41 10.41 10.16 10.38 122,470 -0.00(-0.00%)
Nov 05, 2002 10.38 10.38 10.21 10.38 94,554 +0.03(+0.33%)
Nov 04, 2002 10.30 10.39 10.19 10.34 141,741 +0.04(+0.43%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.