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 )

21.44 -0.19 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 29, 2010 9.368 9.497 9.284 9.424 375,378 +0.04(+0.48%)
Oct 28, 2010 9.480 9.536 9.301 9.379 365,621 -0.02(-0.18%)
Oct 27, 2010 9.295 9.429 9.250 9.396 289,837 -0.01(-0.12%)
Oct 25, 2010 9.525 9.581 9.374 9.407 254,203 -0.05(-0.53%)
Oct 22, 2010 9.424 9.547 9.312 9.457 252,608 +0.05(+0.54%)
Oct 21, 2010 9.558 9.575 9.222 9.407 398,775 -0.08(-0.88%)
Oct 20, 2010 9.569 9.620 9.429 9.491 298,539 -0.06(-0.59%)
Oct 19, 2010 9.541 9.860 9.463 9.547 425,756 -0.15(-1.50%)
Oct 18, 2010 9.497 9.704 9.441 9.693 241,943 +0.25(+2.61%)
Oct 15, 2010 9.653 9.653 9.362 9.446 505,370 -0.11(-1.17%)
Oct 14, 2010 9.586 9.726 9.474 9.558 477,400 -0.07(-0.70%)
Oct 13, 2010 9.508 9.698 9.379 9.625 509,889 +0.15(+1.59%)
Oct 12, 2010 9.452 9.513 9.329 9.474 208,299 +0.02(+0.24%)
Oct 11, 2010 9.502 9.541 9.239 9.452 172,342 -0.03(-0.30%)
Oct 08, 2010 9.592 9.637 9.435 9.480 326,069 -0.10(-0.99%)
Oct 07, 2010 9.513 9.620 9.357 9.575 624,328 +0.15(+1.60%)
Oct 06, 2010 9.357 9.547 9.357 9.424 374,765 +0.03(+0.36%)
Oct 05, 2010 9.228 9.502 9.066 9.390 464,146 +0.28(+3.07%)
Oct 04, 2010 9.284 9.316 9.004 9.111 340,681 -0.17(-1.87%)
Oct 01, 2010 9.446 9.547 9.200 9.284 391,400 -0.05(-0.54%)
Sep 30, 2010 9.508 9.536 9.250 9.334 584,567 -0.08(-0.89%)
Sep 29, 2010 9.306 9.446 9.239 9.418 388,712 +0.06(+0.60%)
Sep 28, 2010 9.318 9.402 9.144 9.362 475,354 +0.05(+0.54%)
Sep 27, 2010 9.485 9.497 9.228 9.312 373,284 -0.15(-1.54%)
Sep 24, 2010 9.194 9.463 9.060 9.457 425,375 +0.40(+4.45%)
Sep 23, 2010 9.083 9.290 8.987 9.055 448,428 -0.12(-1.28%)
Sep 22, 2010 9.418 9.497 9.099 9.172 333,094 -0.31(-3.25%)
Sep 21, 2010 9.530 9.653 9.418 9.480 356,781 -0.06(-0.59%)
Sep 20, 2010 9.385 9.586 9.270 9.536 486,381 +0.20(+2.10%)
Sep 17, 2010 9.144 9.463 9.010 9.340 2,848,709 +0.02(+0.24%)
Sep 15, 2010 9.206 9.357 9.077 9.318 330,717 +0.06(+0.60%)
Sep 14, 2010 9.228 9.402 9.100 9.262 527,029 +0.03(+0.30%)
Sep 13, 2010 9.273 9.329 9.211 9.234 859,415 +0.07(+0.79%)
Sep 10, 2010 9.150 9.228 9.015 9.161 359,975 +0.05(+0.55%)
Sep 09, 2010 9.239 9.340 8.982 9.111 356,503 +0.02(+0.25%)
Sep 08, 2010 9.015 9.194 8.971 9.088 470,170 +0.12(+1.37%)
Sep 07, 2010 9.334 9.334 8.948 8.965 371,960 -0.42(-4.47%)
Sep 03, 2010 9.178 9.413 9.099 9.385 514,354 +0.28(+3.07%)
Sep 02, 2010 8.954 9.144 8.820 9.105 1,009,771 +0.15(+1.69%)
Sep 01, 2010 9.021 9.032 8.820 8.954 743,941 +0.10(+1.14%)
Aug 31, 2010 8.547 9.092 8.425 8.853 821,395 +0.32(+3.71%)
Aug 30, 2010 8.814 8.909 8.497 8.536 483,234 -0.31(-3.52%)
Aug 27, 2010 8.725 8.909 8.558 8.848 515,849 +0.23(+2.65%)
Aug 26, 2010 8.731 8.848 8.525 8.620 428,141 -0.08(-0.96%)
Aug 25, 2010 8.492 8.725 8.392 8.703 411,926 +0.14(+1.62%)
Aug 24, 2010 8.469 8.639 8.241 8.564 826,990 -0.00(-0.03%)
Aug 23, 2010 8.642 8.758 8.492 8.567 504,642 -0.00(-0.03%)
Aug 20, 2010 8.692 8.875 8.475 8.569 805,396 -0.16(-1.85%)
Aug 19, 2010 9.020 9.103 8.547 8.731 637,667 -0.33(-3.68%)
Aug 18, 2010 8.870 9.165 8.836 9.064 457,089 +0.16(+1.81%)
Aug 17, 2010 8.875 9.009 8.764 8.903 479,878 +0.14(+1.59%)
Aug 16, 2010 8.586 8.853 8.586 8.764 331,324 +0.12(+1.35%)
Aug 13, 2010 8.631 8.731 8.581 8.647 466,514 -0.03(-0.32%)
Aug 12, 2010 8.631 8.750 8.553 8.675 769,298 -0.08(-0.95%)
Aug 11, 2010 8.948 8.975 8.714 8.759 774,020 -0.39(-4.26%)
Aug 10, 2010 9.059 9.237 8.964 9.148 361,793 -0.04(-0.42%)
Aug 09, 2010 9.170 9.215 9.042 9.187 617,942 +0.06(+0.67%)
Aug 06, 2010 9.203 9.231 8.964 9.126 362,664 -0.22(-2.38%)
Aug 05, 2010 9.415 9.454 9.253 9.348 462,711 -0.16(-1.70%)
Aug 04, 2010 9.053 9.854 9.053 9.509 805,729 +0.48(+5.30%)
Aug 03, 2010 9.087 9.265 8.975 9.031 357,028 -0.07(-0.73%)
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.