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, 2003 8.935 9.163 8.852 8.852 146,314 -0.36(-3.92%)
Dec 30, 2003 9.124 9.224 9.040 9.212 59,309 +0.01(+0.06%)
Dec 29, 2003 9.157 9.224 9.007 9.207 65,982 +0.17(+1.84%)
Dec 26, 2003 9.004 9.057 8.990 9.040 18,795 +0.03(+0.31%)
Dec 24, 2003 9.212 9.224 8.963 9.013 64,452 -0.21(-2.23%)
Dec 23, 2003 9.052 9.229 9.052 9.218 199,759 +0.07(+0.79%)
Dec 22, 2003 9.024 9.151 9.024 9.146 86,282 +0.13(+1.48%)
Dec 19, 2003 9.007 9.029 8.768 9.013 181,516 +0.07(+0.81%)
Dec 18, 2003 8.874 8.941 8.768 8.941 78,872 +0.07(+0.81%)
Dec 17, 2003 8.838 8.868 8.746 8.868 277,864 +0.05(+0.57%)
Dec 16, 2003 8.619 8.880 8.619 8.818 178,318 +0.20(+2.32%)
Dec 15, 2003 8.935 8.979 8.602 8.619 88,316 -0.32(-3.54%)
Dec 12, 2003 8.880 8.935 8.796 8.935 59,052 +0.08(+0.88%)
Dec 11, 2003 8.680 8.935 8.641 8.857 122,169 +0.25(+2.90%)
Dec 10, 2003 8.724 8.724 8.574 8.608 134,584 -0.03(-0.39%)
Dec 09, 2003 8.874 8.874 8.630 8.641 105,988 -0.21(-2.38%)
Dec 08, 2003 8.796 8.935 8.713 8.852 114,518 +0.06(+0.63%)
Dec 05, 2003 8.924 8.880 8.796 8.796 77,193 -0.13(-1.43%)
Dec 04, 2003 8.735 8.935 8.635 8.924 124,199 +0.30(+3.47%)
Dec 03, 2003 8.796 8.996 8.602 8.624 128,819 -0.34(-3.78%)
Dec 02, 2003 9.074 9.074 8.918 8.963 59,088 -0.01(-0.12%)
Dec 01, 2003 9.096 9.107 8.824 8.974 110,995 +0.09(+1.06%)
Nov 28, 2003 8.880 8.974 8.880 8.880 32,275 -0.03(-0.31%)
Nov 26, 2003 9.018 9.124 8.885 8.907 56,702 -0.12(-1.29%)
Nov 25, 2003 8.880 9.124 8.880 9.024 73,396 +0.03(+0.37%)
Nov 24, 2003 8.846 9.196 8.846 8.990 147,786 +0.11(+1.25%)
Nov 21, 2003 8.963 8.963 8.824 8.880 61,425 -0.01(-0.12%)
Nov 20, 2003 8.880 9.046 8.813 8.891 74,742 +0.01(+0.06%)
Nov 19, 2003 8.907 9.068 8.885 8.885 100,221 -0.06(-0.62%)
Nov 18, 2003 9.168 9.168 8.880 8.941 54,880 -0.13(-1.47%)
Nov 17, 2003 8.990 9.163 8.963 9.074 78,409 -0.02(-0.18%)
Nov 14, 2003 9.190 9.196 9.063 9.090 59,230 -0.01(-0.12%)
Nov 13, 2003 9.201 9.268 9.101 9.101 47,739 -0.19(-2.09%)
Nov 12, 2003 9.201 9.301 9.063 9.296 101,396 +0.13(+1.39%)
Nov 11, 2003 9.040 9.179 9.013 9.168 42,865 +0.09(+1.04%)
Nov 10, 2003 9.240 9.357 9.040 9.074 94,886 -0.26(-2.74%)
Nov 07, 2003 9.312 9.351 9.218 9.329 146,530 +0.11(+1.14%)
Nov 06, 2003 9.201 9.246 9.157 9.224 109,741 +0.02(+0.24%)
Nov 05, 2003 9.212 9.296 9.163 9.201 117,404 -0.04(-0.42%)
Nov 04, 2003 9.285 9.285 9.190 9.240 123,152 +0.04(+0.42%)
Nov 03, 2003 9.057 9.318 9.057 9.201 116,655 +0.11(+1.16%)
Oct 31, 2003 9.285 9.318 9.090 9.096 105,766 -0.20(-2.15%)
Oct 30, 2003 9.390 9.434 9.229 9.296 135,732 -0.09(-1.00%)
Oct 29, 2003 9.185 9.434 9.140 9.390 130,818 +0.21(+2.24%)
Oct 28, 2003 9.218 9.284 9.096 9.185 134,422 -0.06(-0.60%)
Oct 27, 2003 9.218 9.285 9.018 9.240 188,479 +0.22(+2.46%)
Oct 24, 2003 9.052 9.096 9.018 9.018 144,692 -0.09(-0.97%)
Oct 23, 2003 9.013 9.174 9.002 9.107 204,516 +0.03(+0.37%)
Oct 22, 2003 9.301 9.312 9.046 9.074 270,285 -0.29(-3.08%)
Oct 21, 2003 9.063 9.362 8.990 9.362 256,095 +0.34(+3.82%)
Oct 20, 2003 8.755 9.096 8.755 9.018 384,807 +0.19(+2.20%)
Oct 17, 2003 8.652 8.907 8.646 8.824 311,578 +0.25(+2.91%)
Oct 16, 2003 8.535 8.602 8.419 8.574 91,363 +0.04(+0.46%)
Oct 15, 2003 8.713 8.713 8.535 8.535 41,249 -0.11(-1.28%)
Oct 14, 2003 8.602 8.652 8.541 8.646 58,927 +0.04(+0.52%)
Oct 13, 2003 8.541 8.646 8.441 8.602 60,853 +0.09(+1.04%)
Oct 10, 2003 8.524 8.530 8.319 8.513 51,044 -0.10(-1.16%)
Oct 09, 2003 8.430 8.652 8.391 8.613 81,611 +0.21(+2.51%)
Oct 08, 2003 8.613 8.624 8.397 8.402 52,503 -0.22(-2.57%)
Oct 07, 2003 8.519 8.658 8.519 8.624 63,252 -0.01(-0.06%)
Oct 06, 2003 8.541 8.630 8.485 8.630 59,698 +0.06(+0.65%)
Oct 03, 2003 8.413 8.574 8.397 8.574 70,214 +0.14(+1.71%)
Oct 02, 2003 8.519 8.558 8.408 8.430 44,804 -0.09(-1.04%)
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.