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 )

23.66 +0.05 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 31, 2002 9.401 9.434 9.029 9.096 118,204 -0.30(-3.18%)
Dec 30, 2002 9.368 9.557 9.157 9.396 103,249 -0.04(-0.48%)
Dec 27, 2002 9.928 9.928 9.396 9.441 114,420 -0.20(-2.12%)
Dec 26, 2002 9.973 9.989 9.484 9.645 75,499 -0.07(-0.74%)
Dec 24, 2002 9.806 9.973 9.645 9.717 51,354 +0.03(+0.29%)
Dec 23, 2002 9.373 9.828 9.545 9.690 111,898 -0.02(-0.17%)
Dec 20, 2002 9.373 9.706 9.018 9.706 194,605 +0.19(+1.98%)
Dec 19, 2002 9.712 9.712 9.196 9.518 76,761 +0.24(+2.57%)
Dec 18, 2002 9.545 9.623 9.157 9.279 76,761 -0.29(-3.07%)
Dec 17, 2002 9.534 9.640 9.434 9.573 53,156 +0.06(+0.64%)
Dec 16, 2002 9.340 9.512 9.113 9.512 65,409 +0.24(+2.63%)
Dec 13, 2002 9.434 9.496 9.190 9.269 56,579 -0.03(-0.29%)
Dec 12, 2002 9.329 9.468 9.290 9.296 40,002 -0.12(-1.29%)
Dec 11, 2002 9.129 9.423 9.063 9.417 50,633 +0.15(+1.62%)
Dec 10, 2002 9.035 9.412 9.018 9.267 45,588 +0.17(+1.82%)
Dec 09, 2002 9.157 9.268 9.057 9.101 83,428 -0.16(-1.74%)
Dec 06, 2002 9.107 9.357 9.101 9.262 30,091 -0.02(-0.18%)
Dec 05, 2002 9.335 9.401 9.024 9.279 54,417 +0.16(+1.76%)
Dec 04, 2002 9.429 9.429 8.996 9.119 85,590 -0.27(-2.90%)
Dec 03, 2002 9.701 9.701 9.368 9.391 65,769 -0.23(-2.37%)
Dec 02, 2002 9.451 9.751 9.440 9.618 86,311 +0.17(+1.77%)
Nov 29, 2002 9.662 9.701 9.451 9.451 66,850 -0.09(-0.99%)
Nov 27, 2002 9.296 9.684 9.296 9.545 166,315 +0.26(+2.81%)
Nov 26, 2002 8.863 9.357 8.796 9.285 432,637 +0.41(+4.63%)
Nov 25, 2002 9.196 9.429 8.807 8.874 384,706 -0.33(-3.56%)
Nov 22, 2002 9.379 9.434 9.124 9.201 285,061 -0.29(-3.04%)
Nov 21, 2002 9.590 9.684 9.274 9.490 302,179 -0.19(-1.95%)
Nov 20, 2002 9.712 9.973 9.612 9.679 96,582 -0.05(-0.51%)
Nov 19, 2002 9.878 10.07 9.729 9.729 65,589 -0.18(-1.85%)
Nov 18, 2002 10.26 10.26 9.851 9.912 93,158 -0.19(-1.92%)
Nov 15, 2002 10.09 10.32 10.03 10.11 67,571 -0.19(-1.88%)
Nov 14, 2002 10.27 10.38 10.03 10.30 99,465 +0.15(+1.47%)
Nov 13, 2002 10.21 10.37 10.08 10.15 107,753 -0.20(-1.92%)
Nov 12, 2002 9.934 10.39 9.934 10.35 66,490 +0.45(+4.59%)
Nov 11, 2002 10.29 10.32 9.856 9.896 84,869 -0.39(-3.82%)
Nov 08, 2002 10.15 10.32 10.08 10.29 46,849 +0.14(+1.37%)
Nov 07, 2002 10.28 10.37 10.10 10.15 110,276 -0.22(-2.13%)
Nov 06, 2002 10.41 10.41 10.16 10.37 122,529 -0.00(-0.01%)
Nov 05, 2002 10.38 10.38 10.20 10.37 94,599 +0.03(+0.33%)
Nov 04, 2002 10.29 10.39 10.19 10.34 141,809 +0.04(+0.43%)
Nov 01, 2002 10.11 10.29 10.05 10.29 140,007 +0.16(+1.59%)
Oct 31, 2002 10.21 10.27 10.07 10.13 157,126 -0.01(-0.11%)
Oct 30, 2002 9.995 10.24 9.989 10.14 95,140 +0.02(+0.22%)
Oct 29, 2002 10.08 10.24 9.767 10.12 95,320 +0.19(+1.96%)
Oct 28, 2002 9.956 10.24 9.762 9.928 83,247 -0.03(-0.28%)
Oct 25, 2002 9.507 10.01 9.307 9.956 129,715 +0.45(+4.73%)
Oct 24, 2002 9.712 9.773 9.390 9.507 130,313 -0.17(-1.72%)
Oct 23, 2002 9.435 9.712 9.212 9.673 96,825 +0.21(+2.23%)
Oct 22, 2002 9.884 9.989 9.196 9.462 183,794 -0.64(-6.32%)
Oct 21, 2002 9.978 10.18 9.978 10.10 51,354 -0.04(-0.38%)
Oct 18, 2002 10.09 10.18 9.939 10.14 166,495 +0.04(+0.44%)
Oct 17, 2002 10.07 10.18 9.934 10.09 152,080 +0.21(+2.08%)
Oct 16, 2002 10.09 10.27 9.890 9.890 168,297 -0.38(-3.68%)
Oct 15, 2002 10.30 10.33 10.21 10.27 116,763 +0.03(+0.27%)
Oct 14, 2002 9.906 10.32 9.906 10.24 112,813 +0.31(+3.07%)
Oct 11, 2002 9.767 10.02 9.767 9.934 80,364 +0.12(+1.24%)
Oct 10, 2002 9.351 9.873 9.351 9.812 69,733 +0.35(+3.70%)
Oct 09, 2002 9.901 9.962 9.301 9.462 148,837 -0.50(-5.01%)
Oct 08, 2002 9.679 9.989 9.679 9.962 129,549 +0.10(+1.02%)
Oct 07, 2002 10.14 10.26 9.656 9.861 85,950 -0.35(-3.38%)
Oct 04, 2002 10.45 10.51 10.10 10.21 353,353 -0.27(-2.54%)
Oct 03, 2002 10.49 10.60 10.28 10.47 229,562 +0.01(+0.11%)
Oct 02, 2002 10.29 10.59 10.26 10.46 439,124 +0.17(+1.62%)
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.