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 UNCHANGED
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 (%)
Dec 29, 2006 9.249 9.310 9.095 9.123 306,988 -0.15(-1.66%)
Dec 28, 2006 9.337 9.359 9.277 9.277 258,904 -0.10(-1.11%)
Dec 27, 2006 9.337 9.436 9.337 9.381 584,020 +0.02(+0.23%)
Dec 26, 2006 9.189 9.365 9.189 9.359 165,299 +0.14(+1.55%)
Dec 22, 2006 9.244 9.260 9.183 9.216 186,907 -0.03(-0.30%)
Dec 21, 2006 9.200 9.337 9.156 9.244 325,776 +0.06(+0.66%)
Dec 20, 2006 9.249 9.266 9.156 9.183 141,698 -0.04(-0.48%)
Dec 19, 2006 9.046 9.238 9.041 9.227 267,445 +0.14(+1.57%)
Dec 18, 2006 9.315 9.337 9.063 9.085 198,980 -0.22(-2.36%)
Dec 15, 2006 9.293 9.420 9.244 9.304 591,272 +0.08(+0.89%)
Dec 14, 2006 9.233 9.299 9.161 9.222 179,464 +0.02(+0.18%)
Dec 13, 2006 9.216 9.282 9.161 9.205 150,861 +0.05(+0.54%)
Dec 12, 2006 9.095 9.216 9.063 9.156 180,009 +0.04(+0.48%)
Dec 11, 2006 9.123 9.156 9.057 9.112 115,722 +0.00(+0.00%)
Dec 08, 2006 9.112 9.172 9.019 9.112 118,277 -0.01(-0.12%)
Dec 07, 2006 9.156 9.187 9.095 9.123 140,900 -0.03(-0.36%)
Dec 06, 2006 9.123 9.189 9.002 9.156 175,726 -0.02(-0.24%)
Dec 05, 2006 9.255 9.304 9.161 9.178 136,332 -0.04(-0.42%)
Dec 04, 2006 9.074 9.244 9.030 9.216 293,994 +0.13(+1.39%)
Dec 01, 2006 9.085 9.095 8.942 9.090 273,504 -0.03(-0.30%)
Nov 30, 2006 9.183 9.233 9.046 9.117 376,335 -0.08(-0.90%)
Nov 29, 2006 9.178 9.233 9.112 9.200 295,059 +0.08(+0.84%)
Nov 28, 2006 9.095 9.145 9.030 9.123 242,855 +0.02(+0.24%)
Nov 27, 2006 9.354 9.370 9.079 9.101 616,390 -0.30(-3.21%)
Nov 24, 2006 9.425 9.447 9.343 9.403 48,459 -0.10(-1.04%)
Nov 22, 2006 9.463 9.513 9.447 9.502 166,614 +0.00(+0.00%)
Nov 21, 2006 9.502 9.524 9.420 9.502 505,257 +0.03(+0.29%)
Nov 20, 2006 9.485 9.518 9.420 9.474 310,459 -0.01(-0.06%)
Nov 17, 2006 9.463 9.518 9.409 9.480 346,515 +0.02(+0.17%)
Nov 16, 2006 9.381 9.491 9.299 9.463 485,104 +0.08(+0.82%)
Nov 15, 2006 9.392 9.760 9.310 9.387 6,132,122 +0.01(+0.12%)
Nov 14, 2006 9.227 9.387 9.134 9.376 361,019 +0.16(+1.79%)
Nov 13, 2006 9.046 9.233 9.035 9.211 372,118 +0.14(+1.51%)
Nov 10, 2006 8.953 9.079 8.931 9.074 278,256 +0.09(+1.04%)
Nov 09, 2006 9.002 9.008 8.903 8.980 310,897 -0.03(-0.30%)
Nov 08, 2006 8.991 9.090 8.898 9.008 255,432 -0.04(-0.49%)
Nov 07, 2006 8.936 9.090 8.755 9.052 904,384 +0.47(+5.44%)
Nov 06, 2006 8.568 8.596 8.458 8.585 126,457 +0.04(+0.51%)
Nov 03, 2006 8.574 8.574 8.458 8.541 143,269 +0.02(+0.19%)
Nov 02, 2006 8.568 8.607 8.486 8.524 263,460 -0.05(-0.58%)
Nov 01, 2006 8.947 8.947 8.540 8.574 277,721 -0.35(-3.88%)
Oct 31, 2006 9.052 9.052 8.843 8.920 328,245 -0.14(-1.52%)
Oct 30, 2006 9.101 9.128 9.002 9.057 209,110 -0.14(-1.49%)
Oct 27, 2006 9.469 9.579 9.095 9.194 265,510 -0.42(-4.34%)
Oct 26, 2006 9.502 9.612 9.332 9.612 123,759 +0.13(+1.33%)
Oct 25, 2006 9.392 9.491 9.343 9.485 127,036 +0.08(+0.82%)
Oct 24, 2006 9.403 9.425 9.315 9.409 95,261 -0.01(-0.06%)
Oct 23, 2006 9.326 9.494 9.310 9.414 110,306 +0.03(+0.35%)
Oct 20, 2006 9.474 9.474 9.321 9.381 148,110 -0.04(-0.47%)
Oct 19, 2006 9.337 9.431 9.288 9.425 184,781 +0.04(+0.41%)
Oct 18, 2006 9.321 9.420 9.293 9.387 252,885 +0.09(+0.95%)
Oct 17, 2006 9.222 9.310 9.150 9.299 109,965 +0.00(+0.00%)
Oct 16, 2006 9.255 9.299 9.189 9.299 97,799 +0.05(+0.59%)
Oct 13, 2006 9.106 9.244 9.079 9.244 140,685 +0.12(+1.26%)
Oct 12, 2006 8.953 9.139 8.914 9.128 129,361 +0.23(+2.59%)
Oct 11, 2006 8.881 9.013 8.859 8.898 142,109 -0.04(-0.49%)
Oct 10, 2006 8.975 9.074 8.892 8.942 120,643 -0.02(-0.25%)
Oct 09, 2006 8.843 8.964 8.788 8.964 84,188 +0.07(+0.80%)
Oct 06, 2006 8.887 8.936 8.815 8.892 105,202 -0.06(-0.67%)
Oct 05, 2006 8.870 8.958 8.793 8.953 133,202 +0.08(+0.93%)
Oct 04, 2006 8.612 8.887 8.612 8.870 93,523 +0.20(+2.34%)
Oct 03, 2006 8.706 8.722 8.607 8.667 166,872 -0.04(-0.44%)
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.