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 )

22.30 +0.22 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2009 8.363 8.080 8.080 8.080 283,980 -0.27(-3.19%)
Dec 30, 2009 8.413 8.463 8.197 8.347 291,868 -0.09(-1.05%)
Dec 29, 2009 8.602 8.619 8.419 8.436 228,967 -0.16(-1.81%)
Dec 28, 2009 8.424 8.602 8.397 8.591 196,672 +0.20(+2.38%)
Dec 24, 2009 8.313 8.463 8.275 8.391 93,646 +0.13(+1.54%)
Dec 23, 2009 8.408 8.497 8.241 8.263 297,400 -0.11(-1.26%)
Dec 22, 2009 8.308 8.508 8.275 8.369 375,515 +0.06(+0.73%)
Dec 21, 2009 8.136 8.347 8.041 8.308 818,716 +0.19(+2.32%)
Dec 18, 2009 7.864 8.136 7.775 8.119 1,988,293 +0.32(+4.13%)
Dec 17, 2009 7.709 7.842 7.659 7.797 615,451 +0.03(+0.36%)
Dec 16, 2009 7.858 7.888 7.764 7.770 547,818 +0.00(+0.00%)
Dec 15, 2009 7.753 7.908 7.642 7.770 842,959 +0.02(+0.21%)
Dec 14, 2009 7.742 7.820 7.609 7.753 333,910 -0.01(-0.14%)
Dec 11, 2009 7.392 7.775 7.292 7.764 1,112,115 +0.40(+5.43%)
Dec 10, 2009 7.620 7.631 7.292 7.364 357,072 -0.24(-3.21%)
Dec 09, 2009 7.797 7.825 7.564 7.609 341,644 -0.16(-2.07%)
Dec 08, 2009 7.792 7.942 7.709 7.770 266,652 -0.07(-0.92%)
Dec 07, 2009 7.858 7.947 7.758 7.842 338,684 -0.04(-0.49%)
Dec 04, 2009 7.875 8.036 7.709 7.881 379,244 +0.18(+2.38%)
Dec 03, 2009 7.814 8.047 7.675 7.697 392,251 -0.06(-0.79%)
Dec 02, 2009 7.564 7.908 7.564 7.758 500,471 +0.18(+2.34%)
Dec 01, 2009 7.475 7.592 7.292 7.581 603,569 +0.21(+2.78%)
Nov 30, 2009 7.142 7.387 6.937 7.376 579,023 +0.23(+3.26%)
Nov 27, 2009 7.309 7.448 7.142 7.142 183,630 -0.31(-4.17%)
Nov 25, 2009 7.553 7.603 7.453 7.453 166,423 -0.09(-1.25%)
Nov 24, 2009 7.492 7.625 7.337 7.548 267,777 +0.02(+0.30%)
Nov 23, 2009 7.331 7.631 7.281 7.525 663,043 +0.32(+4.47%)
Nov 20, 2009 7.104 7.253 7.104 7.203 423,409 +0.07(+0.93%)
Nov 19, 2009 7.192 7.242 6.943 7.137 521,516 -0.14(-1.98%)
Nov 18, 2009 7.109 7.309 7.026 7.281 1,025,506 +0.16(+2.18%)
Nov 17, 2009 6.787 7.281 6.704 7.126 881,044 +0.32(+4.73%)
Nov 16, 2009 6.715 6.937 6.704 6.804 1,109,102 +0.11(+1.57%)
Nov 13, 2009 7.154 7.253 6.660 6.698 3,952,383 -0.42(-5.92%)
Nov 12, 2009 7.259 7.531 7.115 7.120 689,491 -0.13(-1.84%)
Nov 11, 2009 7.154 7.287 7.070 7.253 367,736 +0.17(+2.35%)
Nov 10, 2009 7.004 7.120 6.998 7.087 592,179 +0.02(+0.24%)
Nov 09, 2009 6.998 7.087 6.859 7.070 341,660 +0.14(+2.00%)
Nov 06, 2009 6.871 7.159 6.798 6.932 779,348 +0.06(+0.81%)
Nov 05, 2009 6.898 6.909 6.782 6.876 461,294 +0.03(+0.41%)
Nov 04, 2009 6.920 6.959 6.710 6.848 749,714 -0.02(-0.24%)
Nov 03, 2009 7.031 7.215 6.859 6.865 714,608 -0.21(-2.98%)
Nov 02, 2009 7.054 7.237 6.948 7.076 668,865 +0.04(+0.55%)
Oct 30, 2009 7.253 7.364 6.954 7.037 1,253,413 -0.28(-3.79%)
Oct 29, 2009 7.420 7.420 7.253 7.314 503,089 -0.04(-0.53%)
Oct 28, 2009 7.381 7.425 7.209 7.353 538,643 -0.03(-0.38%)
Oct 27, 2009 7.215 7.425 7.165 7.381 765,409 +0.18(+2.54%)
Oct 26, 2009 7.187 7.303 7.127 7.198 441,298 +0.00(+0.00%)
Oct 23, 2009 7.159 7.326 7.076 7.198 392,377 -0.05(-0.69%)
Oct 22, 2009 6.970 7.270 6.948 7.248 646,319 +0.30(+4.31%)
Oct 21, 2009 7.048 7.265 6.937 6.948 660,169 -0.14(-2.03%)
Oct 20, 2009 7.004 7.181 6.948 7.093 428,883 -0.05(-0.70%)
Oct 19, 2009 7.209 7.298 7.131 7.142 241,462 -0.02(-0.23%)
Oct 16, 2009 7.226 7.259 7.115 7.159 299,708 -0.12(-1.68%)
Oct 15, 2009 7.215 7.342 7.165 7.281 467,792 +0.02(+0.31%)
Oct 14, 2009 7.353 7.381 7.214 7.259 620,256 -0.03(-0.46%)
Oct 13, 2009 7.309 7.425 7.154 7.292 387,283 -0.05(-0.68%)
Oct 12, 2009 7.437 7.531 7.331 7.342 262,721 -0.17(-2.29%)
Oct 09, 2009 7.342 7.514 7.298 7.514 335,348 +0.16(+2.19%)
Oct 08, 2009 7.126 7.359 6.970 7.353 613,986 +0.27(+3.76%)
Oct 07, 2009 7.020 7.120 6.937 7.087 362,662 +0.06(+0.79%)
Oct 06, 2009 6.859 7.037 6.826 7.031 580,618 +0.20(+2.92%)
Oct 05, 2009 6.582 6.854 6.554 6.832 716,775 +0.27(+4.06%)
Oct 02, 2009 6.521 6.743 6.460 6.565 486,031 -0.03(-0.42%)
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.