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 )

21.18 +0.02 (+0.09%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 18, 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 30, 2009 4.751 4.850 4.405 4.460 391,767 -0.24(-5.14%)
Jan 29, 2009 5.081 5.081 4.454 4.702 238,822 -0.42(-8.15%)
Jan 28, 2009 4.998 5.185 4.998 5.119 292,955 +0.22(+4.48%)
Jan 27, 2009 4.784 5.020 4.773 4.899 208,051 +0.12(+2.53%)
Jan 26, 2009 4.756 4.938 4.648 4.778 191,805 +0.02(+0.35%)
Jan 23, 2009 4.476 4.767 4.454 4.762 220,837 +0.18(+3.83%)
Jan 22, 2009 4.685 4.800 4.449 4.586 349,849 -0.21(-4.35%)
Jan 21, 2009 4.542 4.822 4.334 4.795 256,841 +0.30(+6.72%)
Jan 20, 2009 4.976 5.091 4.476 4.493 262,322 -0.57(-11.28%)
Jan 16, 2009 5.141 5.223 4.866 5.064 266,709 -0.06(-1.18%)
Jan 15, 2009 5.256 5.344 4.916 5.124 274,070 -0.12(-2.30%)
Jan 14, 2009 5.443 5.514 5.185 5.245 234,045 -0.34(-6.10%)
Jan 13, 2009 5.432 5.602 5.344 5.586 166,139 +0.15(+2.83%)
Jan 12, 2009 5.630 5.696 5.427 5.432 146,260 -0.18(-3.23%)
Jan 09, 2009 6.108 6.108 5.564 5.613 211,574 -0.53(-8.59%)
Jan 08, 2009 6.064 6.234 5.981 6.141 188,282 +0.03(+0.54%)
Jan 07, 2009 6.245 6.256 5.959 6.108 177,547 -0.20(-3.22%)
Jan 06, 2009 6.360 6.459 6.190 6.311 232,561 +0.03(+0.44%)
Jan 05, 2009 6.673 6.673 6.250 6.283 299,229 -0.36(-5.45%)
Jan 02, 2009 6.827 6.860 6.487 6.646 305,836 -0.16(-2.34%)
Dec 31, 2008 6.948 6.964 6.569 6.805 0 -0.13(-1.82%)
Dec 30, 2008 6.888 6.942 6.662 6.931 171,291 +0.14(+2.02%)
Dec 29, 2008 6.822 6.833 6.640 6.794 97,799 -0.02(-0.32%)
Dec 26, 2008 6.827 6.866 6.690 6.816 51,071 +0.06(+0.89%)
Dec 24, 2008 6.761 6.915 6.629 6.756 100,964 +0.02(+0.33%)
Dec 23, 2008 6.844 6.926 6.668 6.734 139,815 -0.03(-0.49%)
Dec 22, 2008 6.701 6.849 6.481 6.767 256,350 +0.09(+1.32%)
Dec 19, 2008 7.179 7.354 6.574 6.679 727,022 -0.27(-3.95%)
Dec 18, 2008 6.899 7.184 6.542 6.953 172,444 +0.04(+0.56%)
Dec 17, 2008 6.871 6.981 6.696 6.915 289,089 -0.08(-1.18%)
Dec 16, 2008 6.761 7.041 6.432 6.997 455,640 +0.40(+6.08%)
Dec 15, 2008 6.805 6.805 6.377 6.596 181,866 -0.18(-2.60%)
Dec 12, 2008 6.256 6.772 6.201 6.772 234,003 +0.35(+5.38%)
Dec 11, 2008 6.690 6.942 6.388 6.426 255,767 -0.37(-5.49%)
Dec 10, 2008 6.750 6.937 6.563 6.800 198,101 +0.14(+2.15%)
Dec 09, 2008 6.844 7.135 6.640 6.657 430,507 -0.29(-4.11%)
Dec 08, 2008 6.920 7.140 6.734 6.942 301,066 +0.08(+1.20%)
Dec 05, 2008 6.366 6.915 6.108 6.860 403,162 +0.35(+5.40%)
Dec 04, 2008 6.448 6.822 6.239 6.509 307,617 -0.06(-0.92%)
Dec 03, 2008 6.020 6.750 5.987 6.569 356,325 +0.13(+1.96%)
Dec 02, 2008 6.097 6.443 5.992 6.443 304,855 +0.51(+8.51%)
Dec 01, 2008 6.662 6.745 5.904 5.937 328,014 -0.93(-13.52%)
Nov 28, 2008 6.915 7.096 6.679 6.866 155,258 -0.16(-2.34%)
Nov 26, 2008 6.646 7.107 6.640 7.030 409,711 +0.16(+2.40%)
Nov 25, 2008 6.866 6.964 6.558 6.866 366,157 -0.01(-0.16%)
Nov 24, 2008 6.767 7.404 6.432 6.877 464,964 +0.03(+0.40%)
Nov 21, 2008 6.750 6.942 5.954 6.849 431,833 +0.31(+4.79%)
Nov 20, 2008 6.723 6.953 6.448 6.536 277,273 -0.20(-3.02%)
Nov 19, 2008 7.135 7.382 6.712 6.739 205,445 -0.49(-6.83%)
Nov 18, 2008 7.124 7.338 6.866 7.234 391,193 +0.14(+2.01%)
Nov 17, 2008 7.091 7.514 6.926 7.091 171,890 -0.07(-1.00%)
Nov 14, 2008 7.415 7.678 7.063 7.162 267,532 -0.43(-5.71%)
Nov 13, 2008 7.003 7.640 6.822 7.596 559,696 +0.65(+9.41%)
Nov 12, 2008 6.855 7.063 6.800 6.942 485,836 -0.07(-0.94%)
Nov 11, 2008 6.970 7.277 6.970 7.008 243,021 -0.05(-0.78%)
Nov 10, 2008 7.201 7.563 6.926 7.063 161,669 +0.01(+0.08%)
Nov 07, 2008 7.058 7.151 6.931 7.058 301,754 +0.07(+1.02%)
Nov 06, 2008 6.915 7.420 6.899 6.986 287,256 -0.02(-0.24%)
Nov 05, 2008 7.426 7.602 6.893 7.003 224,481 -0.59(-7.74%)
Nov 04, 2008 7.580 7.689 7.365 7.591 205,152 +0.09(+1.17%)
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.