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 )

22.59 +0.03 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2005 10.02 10.11 9.928 10.06 175,238 -0.04(-0.38%)
Feb 25, 2005 9.962 10.13 9.962 10.10 110,954 +0.09(+0.89%)
Feb 24, 2005 9.862 10.10 9.862 10.01 219,736 +0.10(+1.01%)
Feb 23, 2005 9.989 9.989 9.851 9.912 165,957 +0.02(+0.22%)
Feb 22, 2005 9.973 10.02 9.834 9.890 336,049 -0.10(-1.00%)
Feb 18, 2005 10.08 10.08 9.951 9.989 127,463 +0.00(+0.00%)
Feb 17, 2005 9.945 10.08 9.939 9.989 128,104 -0.04(-0.44%)
Feb 16, 2005 9.978 10.05 9.962 10.03 222,048 +0.02(+0.17%)
Feb 15, 2005 9.912 10.04 9.851 10.02 172,694 -0.02(-0.22%)
Feb 14, 2005 9.923 10.04 9.923 10.04 117,952 +0.03(+0.33%)
Feb 11, 2005 9.712 10.01 9.679 10.01 133,104 +0.21(+2.10%)
Feb 10, 2005 9.779 9.945 9.662 9.801 97,902 -0.05(-0.51%)
Feb 09, 2005 9.978 10.03 9.812 9.851 108,361 -0.16(-1.61%)
Feb 08, 2005 9.890 10.01 9.890 10.01 75,654 +0.09(+0.95%)
Feb 07, 2005 9.684 9.978 9.684 9.917 128,252 +0.12(+1.25%)
Feb 04, 2005 9.557 9.795 9.557 9.795 178,936 +0.16(+1.61%)
Feb 03, 2005 9.590 9.690 9.568 9.640 186,419 -0.06(-0.57%)
Feb 02, 2005 9.623 9.695 9.473 9.695 118,374 -0.02(-0.17%)
Feb 01, 2005 9.595 9.712 9.579 9.712 92,938 +0.04(+0.40%)
Jan 31, 2005 9.740 9.740 9.579 9.673 136,651 -0.01(-0.11%)
Jan 28, 2005 9.712 9.729 9.412 9.684 159,605 +0.02(+0.17%)
Jan 27, 2005 9.579 9.723 9.579 9.668 121,844 -0.03(-0.34%)
Jan 26, 2005 9.662 9.701 9.557 9.701 196,056 +0.04(+0.46%)
Jan 25, 2005 9.862 9.923 9.595 9.656 232,090 -0.13(-1.36%)
Jan 24, 2005 9.939 9.939 9.762 9.790 191,511 -0.07(-0.73%)
Jan 21, 2005 10.18 10.18 9.812 9.862 150,657 -0.17(-1.71%)
Jan 20, 2005 10.00 10.29 9.890 10.03 376,169 -0.14(-1.36%)
Jan 19, 2005 9.851 10.17 9.851 10.17 366,961 +0.18(+1.83%)
Jan 18, 2005 9.740 10.04 9.740 9.989 560,858 +0.07(+0.73%)
Jan 14, 2005 9.806 9.956 9.762 9.917 197,933 +0.08(+0.85%)
Jan 13, 2005 9.601 9.978 9.601 9.834 522,586 +0.02(+0.17%)
Jan 12, 2005 9.618 9.823 9.523 9.817 246,498 +0.11(+1.09%)
Jan 11, 2005 9.540 9.756 9.385 9.712 307,635 +0.11(+1.10%)
Jan 10, 2005 9.257 9.612 9.257 9.607 279,215 +0.37(+3.96%)
Jan 07, 2005 9.612 9.623 9.212 9.240 191,643 -0.23(-2.40%)
Jan 06, 2005 9.601 9.601 9.434 9.468 161,221 +0.02(+0.24%)
Jan 05, 2005 9.518 9.657 9.446 9.446 304,433 -0.23(-2.41%)
Jan 04, 2005 9.762 9.906 9.523 9.679 224,607 -0.17(-1.75%)
Jan 03, 2005 9.851 9.890 9.611 9.851 173,445 +0.14(+1.43%)
Dec 31, 2004 9.867 9.895 9.706 9.712 99,825 -0.08(-0.79%)
Dec 30, 2004 9.823 9.895 9.756 9.790 103,429 -0.04(-0.45%)
Dec 29, 2004 9.934 9.978 9.817 9.834 114,961 -0.10(-1.01%)
Dec 28, 2004 9.706 9.934 9.706 9.934 182,532 +0.18(+1.88%)
Dec 27, 2004 9.901 9.901 9.740 9.751 105,951 -0.18(-1.79%)
Dec 23, 2004 9.862 9.928 9.767 9.928 81,806 +0.03(+0.34%)
Dec 22, 2004 9.762 9.939 9.656 9.895 93,518 -0.04(-0.39%)
Dec 21, 2004 9.601 9.934 9.590 9.934 128,836 +0.33(+3.47%)
Dec 20, 2004 9.562 9.851 9.501 9.601 131,178 -0.08(-0.86%)
Dec 17, 2004 9.701 9.717 9.551 9.684 196,587 +0.01(+0.14%)
Dec 16, 2004 9.751 9.823 9.545 9.670 171,180 -0.20(-2.00%)
Dec 15, 2004 9.767 9.912 9.723 9.867 140,007 +0.10(+1.02%)
Dec 14, 2004 9.956 9.956 9.712 9.767 210,282 -0.06(-0.56%)
Dec 13, 2004 9.684 9.823 9.479 9.823 330,649 +0.23(+2.37%)
Dec 10, 2004 9.407 9.640 9.385 9.595 207,038 +0.13(+1.41%)
Dec 09, 2004 9.412 9.540 9.385 9.462 97,663 -0.08(-0.87%)
Dec 08, 2004 9.418 9.584 9.412 9.545 148,296 +0.15(+1.59%)
Dec 07, 2004 9.523 9.590 9.235 9.396 100,726 -0.19(-2.03%)
Dec 06, 2004 9.551 9.634 9.529 9.590 63,787 +0.02(+0.17%)
Dec 03, 2004 9.662 9.717 9.573 9.573 122,889 -0.16(-1.60%)
Dec 02, 2004 9.679 9.740 9.601 9.729 132,079 +0.13(+1.33%)
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.