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: 4:00 PM 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 (%)
Oct 31, 2002 10.11 10.17 9.974 10.03 158,687 -0.01(-0.11%)
Oct 30, 2002 9.897 10.14 9.891 10.04 96,085 +0.02(+0.22%)
Oct 29, 2002 9.985 10.14 9.671 10.02 96,267 +0.19(+1.96%)
Oct 28, 2002 9.858 10.14 9.666 9.831 84,075 -0.03(-0.28%)
Oct 25, 2002 9.413 9.908 9.215 9.858 131,004 +0.45(+4.73%)
Oct 24, 2002 9.616 9.677 9.298 9.413 131,608 -0.16(-1.72%)
Oct 23, 2002 9.342 9.616 9.122 9.578 97,787 +0.21(+2.23%)
Oct 22, 2002 9.787 9.891 9.105 9.369 185,620 -0.63(-6.32%)
Oct 21, 2002 9.880 10.08 9.880 10.00 51,864 -0.04(-0.38%)
Oct 18, 2002 9.990 10.08 9.842 10.04 168,150 +0.04(+0.44%)
Oct 17, 2002 9.973 10.08 9.836 9.996 153,591 +0.20(+2.08%)
Oct 16, 2002 9.996 10.17 9.792 9.792 169,970 -0.37(-3.68%)
Oct 15, 2002 10.20 10.23 10.11 10.17 117,923 +0.03(+0.27%)
Oct 14, 2002 9.809 10.22 9.809 10.14 113,934 +0.30(+3.07%)
Oct 11, 2002 9.671 9.919 9.671 9.836 81,163 +0.12(+1.24%)
Oct 10, 2002 9.259 9.776 9.259 9.715 70,426 +0.35(+3.70%)
Oct 09, 2002 9.803 9.864 9.210 9.369 150,316 -0.49(-5.01%)
Oct 08, 2002 9.583 9.891 9.583 9.864 130,836 +0.10(+1.02%)
Oct 07, 2002 10.04 10.16 9.561 9.764 86,804 -0.34(-3.38%)
Oct 04, 2002 10.35 10.41 10.00 10.11 356,864 -0.26(-2.54%)
Oct 03, 2002 10.39 10.50 10.18 10.37 231,843 +0.01(+0.11%)
Oct 02, 2002 10.19 10.49 10.16 10.36 443,487 +0.16(+1.62%)
Oct 01, 2002 9.891 10.22 9.611 10.19 159,961 +0.41(+4.16%)
Sep 30, 2002 9.699 9.891 9.589 9.787 114,465 +0.20(+2.05%)
Sep 27, 2002 9.644 10.16 9.589 9.590 132,118 -0.33(-3.37%)
Sep 26, 2002 9.589 10.03 9.375 9.924 141,763 +0.34(+3.55%)
Sep 25, 2002 9.149 9.583 9.034 9.583 118,833 +0.31(+3.38%)
Sep 24, 2002 9.193 9.413 8.737 9.270 111,215 +0.08(+0.84%)
Sep 23, 2002 9.507 9.550 8.941 9.193 62,419 -0.35(-3.63%)
Sep 20, 2002 9.754 9.754 9.281 9.539 149,497 +0.36(+3.89%)
Sep 19, 2002 9.534 9.732 9.182 9.182 73,520 -0.48(-5.00%)
Sep 18, 2002 9.594 9.891 9.479 9.666 72,974 -0.08(-0.79%)
Sep 17, 2002 9.572 9.798 9.561 9.743 44,221 +0.13(+1.31%)
Sep 16, 2002 9.748 9.891 9.556 9.616 62,233 -0.20(-2.02%)
Sep 13, 2002 9.622 9.897 9.204 9.814 107,139 +0.11(+1.13%)
Sep 12, 2002 9.836 10.06 9.671 9.705 74,382 -0.13(-1.34%)
Sep 11, 2002 9.726 9.979 9.726 9.836 44,039 -0.14(-1.43%)
Sep 10, 2002 10.17 10.17 9.776 9.979 70,901 -0.14(-1.36%)
Sep 09, 2002 10.16 10.16 9.864 10.12 70,790 -0.04(-0.43%)
Sep 06, 2002 9.737 10.17 9.628 10.16 84,007 +0.53(+5.54%)
Sep 05, 2002 10.24 10.24 9.616 9.627 85,845 -0.44(-4.37%)
Sep 04, 2002 9.754 10.24 9.512 10.07 59,143 +0.48(+5.05%)
Sep 03, 2002 9.704 9.919 9.534 9.583 87,714 -0.02(-0.23%)
Aug 30, 2002 10.24 10.24 9.605 9.605 94,762 -0.54(-5.31%)
Aug 29, 2002 10.24 10.24 10.03 10.14 26,205 +0.06(+0.60%)
Aug 28, 2002 10.11 10.29 10.03 10.08 73,967 -0.08(-0.81%)
Aug 27, 2002 10.44 10.44 10.13 10.17 85,712 -0.27(-2.63%)
Aug 26, 2002 9.858 10.44 9.858 10.44 45,295 +0.52(+5.26%)
Aug 23, 2002 10.04 10.07 9.858 9.919 80,712 -0.14(-1.37%)
Aug 22, 2002 10.17 10.17 9.941 10.06 96,995 -0.10(-1.03%)
Aug 21, 2002 9.913 10.17 9.913 10.16 89,534 +0.19(+1.87%)
Aug 20, 2002 10.11 10.11 9.919 9.974 230,023 -0.19(-1.89%)
Aug 16, 2002 9.861 10.17 9.809 10.17 39,671 +0.36(+3.64%)
Aug 15, 2002 10.10 10.10 9.803 9.809 24,394 -0.29(-2.88%)
Aug 14, 2002 9.616 10.17 9.616 10.10 96,995 +0.48(+4.97%)
Aug 13, 2002 9.847 9.897 9.622 9.622 10,063,537 -0.27(-2.78%)
Aug 12, 2002 9.897 9.897 9.754 9.897 83,039 +0.00(+0.00%)
Aug 07, 2002 9.737 9.941 9.572 9.897 121,979 +0.01(+0.06%)
Aug 06, 2002 9.660 10.17 9.539 9.891 108,278 +0.23(+2.39%)
Aug 05, 2002 9.759 9.787 9.545 9.660 79,161 -0.24(-2.39%)
Aug 02, 2002 10.14 10.30 9.716 9.897 126,112 -0.13(-1.26%)
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.