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 )

21.44 -0.19 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2003 8.848 8.903 8.700 8.711 166,592 -0.13(-1.49%)
Mar 28, 2003 8.936 8.936 8.804 8.843 81,566 -0.09(-1.04%)
Mar 27, 2003 8.782 8.936 8.667 8.936 7,883,555 +0.14(+1.62%)
Mar 26, 2003 8.843 8.953 8.744 8.793 118,409 -0.13(-1.42%)
Mar 25, 2003 8.695 8.920 8.695 8.920 57,506 +0.20(+2.33%)
Mar 24, 2003 8.788 8.788 8.689 8.717 47,512 -0.10(-1.12%)
Mar 21, 2003 8.810 8.898 8.651 8.815 111,065 -0.05(-0.62%)
Mar 20, 2003 8.678 8.870 8.678 8.870 38,132 +0.08(+0.94%)
Mar 19, 2003 8.760 8.788 8.662 8.788 71,552 +0.05(+0.57%)
Mar 18, 2003 8.771 8.837 8.706 8.738 50,684 -0.02(-0.19%)
Mar 17, 2003 8.392 8.760 8.349 8.755 126,273 +0.18(+2.05%)
Mar 14, 2003 8.524 8.651 8.431 8.579 89,830 -0.03(-0.38%)
Mar 13, 2003 8.475 8.623 8.354 8.612 58,808 +0.21(+2.55%)
Mar 12, 2003 8.376 8.415 8.376 8.398 49,886 +0.02(+0.20%)
Mar 11, 2003 8.453 8.453 8.376 8.381 60,810 -0.02(-0.20%)
Mar 10, 2003 8.431 8.585 8.398 8.398 76,468 -0.20(-2.30%)
Mar 07, 2003 8.629 8.678 8.574 8.596 90,852 +0.01(+0.13%)
Mar 06, 2003 8.623 8.634 8.447 8.585 57,715 -0.09(-1.08%)
Mar 05, 2003 8.733 8.733 8.568 8.678 62,267 +0.02(+0.25%)
Mar 04, 2003 8.607 8.749 8.607 8.656 81,930 +0.06(+0.70%)
Mar 03, 2003 8.788 8.788 8.596 8.596 93,947 +0.07(+0.84%)
Feb 28, 2003 8.815 8.843 8.513 8.524 79,381 -0.29(-3.24%)
Feb 27, 2003 8.760 8.837 8.678 8.810 64,452 +0.09(+1.01%)
Feb 26, 2003 8.815 8.815 8.651 8.722 58,261 -0.03(-0.38%)
Feb 25, 2003 8.574 8.755 8.519 8.755 50,614 +0.10(+1.21%)
Feb 24, 2003 8.843 8.843 8.519 8.651 80,474 -0.15(-1.75%)
Feb 21, 2003 8.662 8.843 8.596 8.804 61,903 +0.15(+1.78%)
Feb 20, 2003 8.612 8.717 8.552 8.651 38,234 -0.01(-0.06%)
Feb 19, 2003 8.651 8.749 8.607 8.656 52,617 -0.10(-1.19%)
Feb 18, 2003 8.568 8.870 8.568 8.760 59,900 +0.14(+1.59%)
Feb 14, 2003 8.458 8.673 8.316 8.623 44,242 +0.04(+0.45%)
Feb 13, 2003 8.425 8.585 8.376 8.585 59,536 +0.16(+1.96%)
Feb 12, 2003 8.623 8.623 8.409 8.420 67,001 -0.19(-2.23%)
Feb 11, 2003 8.486 8.612 8.480 8.612 69,732 +0.03(+0.31%)
Feb 10, 2003 8.409 8.629 8.403 8.585 79,563 +0.17(+2.02%)
Feb 07, 2003 8.513 8.612 8.403 8.414 64,088 -0.14(-1.67%)
Feb 06, 2003 8.552 8.574 8.409 8.557 78,471 +0.03(+0.32%)
Feb 05, 2003 8.552 9.008 8.458 8.530 129,996 -0.01(-0.13%)
Feb 04, 2003 8.376 8.596 8.294 8.541 69,550 -0.04(-0.45%)
Feb 03, 2003 8.508 8.640 8.381 8.579 113,064 +0.07(+0.84%)
Jan 31, 2003 8.678 8.738 8.387 8.508 106,874 +0.01(+0.13%)
Jan 30, 2003 8.788 8.859 8.491 8.497 66,065 -0.29(-3.31%)
Jan 29, 2003 8.623 8.788 8.623 8.788 86,482 +0.01(+0.13%)
Jan 28, 2003 8.634 8.810 8.563 8.777 56,987 +0.14(+1.65%)
Jan 27, 2003 8.810 8.876 8.546 8.634 62,631 -0.01(-0.06%)
Jan 24, 2003 8.870 8.914 8.623 8.640 111,607 -0.27(-3.08%)
Jan 23, 2003 9.013 9.128 8.887 8.914 76,468 -0.19(-2.11%)
Jan 22, 2003 9.035 9.233 9.035 9.106 76,286 -0.03(-0.36%)
Jan 21, 2003 8.925 9.282 8.898 9.139 115,795 +0.18(+1.96%)
Jan 17, 2003 9.112 9.112 8.925 8.964 68,457 -0.15(-1.68%)
Jan 16, 2003 9.063 9.304 9.063 9.117 56,805 -0.02(-0.19%)
Jan 15, 2003 9.117 9.321 9.079 9.134 68,275 -0.15(-1.66%)
Jan 14, 2003 9.079 9.321 9.074 9.288 27,128 +0.16(+1.81%)
Jan 13, 2003 9.068 9.282 8.903 9.123 73,737 -0.08(-0.83%)
Jan 10, 2003 9.288 9.337 9.074 9.199 66,272 -0.10(-1.13%)
Jan 09, 2003 9.332 9.474 9.156 9.304 70,824 +0.08(+0.89%)
Jan 08, 2003 9.282 9.431 9.189 9.222 50,432 -0.06(-0.65%)
Jan 07, 2003 9.326 9.507 9.260 9.282 91,944 -0.16(-1.69%)
Jan 06, 2003 9.090 9.491 9.090 9.442 110,333 +0.19(+2.08%)
Jan 03, 2003 9.442 9.612 9.106 9.249 99,045 -0.12(-1.23%)
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.