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 )

21.16 +0.26 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2007 6.300 6.547 6.234 6.454 253,524 +0.20(+3.16%)
Oct 30, 2007 6.223 6.421 6.223 6.256 245,109 +0.01(+0.18%)
Oct 29, 2007 6.531 6.536 6.239 6.245 301,712 -0.26(-4.05%)
Oct 26, 2007 6.360 6.525 6.206 6.509 230,718 +0.24(+3.86%)
Oct 25, 2007 6.443 6.520 6.190 6.267 320,432 -0.13(-2.06%)
Oct 24, 2007 6.580 6.673 6.272 6.399 297,475 -0.24(-3.64%)
Oct 23, 2007 6.706 6.706 6.470 6.640 141,791 +0.07(+1.00%)
Oct 22, 2007 6.168 6.607 6.113 6.574 212,291 +0.37(+5.93%)
Oct 19, 2007 6.536 6.536 6.201 6.206 329,330 -0.31(-4.72%)
Oct 18, 2007 6.624 6.640 6.470 6.514 243,257 -0.14(-2.15%)
Oct 17, 2007 6.838 6.970 6.596 6.657 251,674 -0.10(-1.54%)
Oct 16, 2007 6.899 7.036 6.756 6.761 187,151 -0.17(-2.46%)
Oct 15, 2007 7.212 7.256 6.893 6.931 290,582 -0.29(-4.03%)
Oct 12, 2007 7.239 7.310 7.168 7.223 185,716 -0.02(-0.30%)
Oct 11, 2007 7.547 7.547 7.223 7.245 373,312 -0.25(-3.37%)
Oct 10, 2007 7.602 7.624 7.426 7.497 144,352 -0.13(-1.73%)
Oct 09, 2007 7.563 7.662 7.486 7.629 169,818 +0.09(+1.24%)
Oct 08, 2007 7.569 7.645 7.514 7.536 265,510 -0.07(-0.87%)
Oct 05, 2007 7.508 7.662 7.371 7.602 143,620 +0.16(+2.22%)
Oct 04, 2007 7.343 7.536 7.343 7.437 94,841 +0.10(+1.42%)
Oct 03, 2007 7.431 7.569 7.310 7.332 166,976 -0.16(-2.13%)
Oct 02, 2007 7.503 7.585 7.288 7.492 116,773 +0.03(+0.37%)
Oct 01, 2007 7.030 7.541 7.003 7.464 264,046 +0.44(+6.34%)
Sep 28, 2007 7.245 7.245 7.008 7.019 140,602 -0.25(-3.40%)
Sep 27, 2007 7.371 7.415 7.129 7.267 188,234 -0.09(-1.19%)
Sep 26, 2007 7.415 7.497 7.305 7.354 214,485 +0.01(+0.07%)
Sep 25, 2007 7.492 7.492 7.310 7.349 156,059 -0.19(-2.48%)
Sep 24, 2007 7.695 7.799 7.514 7.536 193,797 -0.17(-2.21%)
Sep 21, 2007 7.547 7.739 7.514 7.706 521,472 +0.19(+2.48%)
Sep 20, 2007 7.530 7.591 7.470 7.519 234,964 -0.03(-0.44%)
Sep 19, 2007 7.349 7.689 7.349 7.552 364,822 +0.26(+3.62%)
Sep 18, 2007 6.915 7.382 6.888 7.288 383,455 +0.37(+5.40%)
Sep 17, 2007 6.975 6.981 6.838 6.915 529,760 -0.07(-0.94%)
Sep 14, 2007 6.888 6.986 6.800 6.981 197,691 +0.05(+0.71%)
Sep 13, 2007 7.080 7.080 6.920 6.931 291,405 -0.11(-1.56%)
Sep 12, 2007 7.069 7.107 6.981 7.041 151,295 -0.04(-0.54%)
Sep 11, 2007 6.871 7.091 6.783 7.080 168,604 +0.26(+3.78%)
Sep 10, 2007 6.942 6.953 6.602 6.822 222,148 -0.09(-1.35%)
Sep 07, 2007 7.008 7.398 6.871 6.915 324,908 -0.18(-2.55%)
Sep 06, 2007 7.140 7.437 6.997 7.096 284,849 -0.03(-0.46%)
Sep 05, 2007 7.288 7.497 7.030 7.129 321,984 -0.23(-3.13%)
Sep 04, 2007 7.365 7.426 7.234 7.360 381,008 -0.05(-0.67%)
Aug 31, 2007 7.409 7.420 7.267 7.409 287,529 +0.13(+1.73%)
Aug 30, 2007 7.332 7.409 7.250 7.283 255,995 -0.11(-1.49%)
Aug 29, 2007 7.118 7.415 7.058 7.393 260,603 +0.30(+4.26%)
Aug 28, 2007 7.294 7.294 7.085 7.091 321,157 -0.27(-3.66%)
Aug 27, 2007 7.343 7.580 7.085 7.360 248,159 +0.01(+0.07%)
Aug 24, 2007 7.267 7.382 7.113 7.354 174,834 +0.08(+1.06%)
Aug 23, 2007 7.437 7.470 7.157 7.277 354,993 -0.13(-1.78%)
Aug 22, 2007 7.514 7.558 7.332 7.409 379,242 -0.02(-0.22%)
Aug 21, 2007 7.415 7.486 7.321 7.426 353,077 +0.02(+0.30%)
Aug 20, 2007 7.382 7.481 7.129 7.404 302,255 +0.04(+0.52%)
Aug 17, 2007 7.288 7.475 7.096 7.365 536,016 +0.34(+4.77%)
Aug 16, 2007 6.465 7.030 6.465 7.030 691,050 +0.53(+8.11%)
Aug 15, 2007 6.421 6.723 6.421 6.503 983,627 +0.09(+1.46%)
Aug 14, 2007 6.465 6.646 6.404 6.410 634,455 -0.02(-0.26%)
Aug 13, 2007 6.476 6.701 6.404 6.426 604,426 +0.05(+0.78%)
Aug 10, 2007 5.833 6.470 5.767 6.377 1,121,993 +0.47(+7.90%)
Aug 09, 2007 5.624 5.976 5.624 5.910 793,602 -0.05(-0.92%)
Aug 08, 2007 6.316 6.531 5.833 5.965 1,223,393 -0.31(-4.99%)
Aug 07, 2007 6.344 6.476 6.245 6.278 725,787 -0.12(-1.80%)
Aug 06, 2007 6.305 6.459 6.086 6.393 517,330 +0.13(+2.11%)
Aug 03, 2007 6.333 6.844 6.239 6.261 417,142 -0.57(-8.36%)
Aug 02, 2007 6.844 6.888 6.728 6.833 340,311 +0.02(+0.24%)
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.