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 )

23.29 +0.21 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2004 9.739 9.739 9.284 9.450 103,559 -0.06(-0.58%)
Apr 29, 2004 9.583 9.611 9.445 9.506 121,750 -0.03(-0.35%)
Apr 28, 2004 9.789 9.789 9.533 9.539 182,625 -0.25(-2.55%)
Apr 27, 2004 9.778 9.916 9.656 9.789 445,216 +0.08(+0.80%)
Apr 26, 2004 9.689 9.800 9.683 9.711 93,293 -0.02(-0.17%)
Apr 23, 2004 9.928 9.928 9.639 9.728 70,240 -0.21(-2.12%)
Apr 22, 2004 9.933 9.961 9.828 9.939 268,714 +0.14(+1.42%)
Apr 21, 2004 9.736 10.01 9.717 9.800 127,873 +0.21(+2.20%)
Apr 20, 2004 9.817 10.05 9.528 9.589 72,221 -0.17(-1.71%)
Apr 19, 2004 9.683 9.911 9.639 9.755 105,901 +0.04(+0.40%)
Apr 16, 2004 9.800 9.911 9.683 9.717 90,772 -0.08(-0.85%)
Apr 15, 2004 9.961 9.989 9.661 9.800 199,014 -0.16(-1.62%)
Apr 14, 2004 9.883 10.09 9.822 9.961 209,100 +0.06(+0.62%)
Apr 13, 2004 10.27 10.27 9.844 9.900 78,705 -0.31(-2.99%)
Apr 12, 2004 10.32 10.36 10.17 10.21 54,571 -0.05(-0.49%)
Apr 08, 2004 10.33 10.37 10.26 10.26 140,841 +0.03(+0.33%)
Apr 07, 2004 10.22 10.28 10.22 10.22 80,326 +0.01(+0.05%)
Apr 06, 2004 10.05 10.27 10.05 10.22 86,810 -0.02(-0.22%)
Apr 05, 2004 10.000 10.24 9.983 10.24 118,148 +0.12(+1.21%)
Apr 02, 2004 10.30 10.38 9.950 10.12 115,446 -0.03(-0.33%)
Apr 01, 2004 10.31 10.31 9.961 10.15 123,371 -0.12(-1.19%)
Mar 31, 2004 10.24 10.29 10.05 10.27 96,535 +0.13(+1.26%)
Mar 30, 2004 10.07 10.14 9.989 10.14 43,945 +0.07(+0.72%)
Mar 29, 2004 9.894 10.08 9.883 10.07 114,005 +0.18(+1.85%)
Mar 26, 2004 10.16 10.22 9.889 9.889 86,089 -0.32(-3.15%)
Mar 25, 2004 10.05 10.26 9.939 10.21 77,804 +0.23(+2.28%)
Mar 24, 2004 10.05 10.17 9.928 9.983 105,901 -0.09(-0.88%)
Mar 23, 2004 9.794 10.12 9.761 10.07 94,734 +0.08(+0.78%)
Mar 22, 2004 10.27 10.27 9.994 9.994 145,163 -0.06(-0.55%)
Mar 19, 2004 10.27 10.32 10.02 10.05 88,430 -0.07(-0.66%)
Mar 18, 2004 10.13 10.24 10.08 10.12 76,003 -0.08(-0.76%)
Mar 17, 2004 10.36 10.36 10.14 10.19 151,827 +0.06(+0.60%)
Mar 16, 2004 10.23 10.24 10.02 10.13 96,895 +0.11(+1.11%)
Mar 15, 2004 10.22 10.65 9.955 10.02 159,932 -0.27(-2.64%)
Mar 12, 2004 10.05 10.34 10.05 10.29 106,081 +0.21(+2.04%)
Mar 11, 2004 10.000 10.36 10.000 10.09 177,402 -0.07(-0.71%)
Mar 10, 2004 10.31 10.52 10.11 10.16 127,693 -0.11(-1.08%)
Mar 09, 2004 10.28 10.37 10.22 10.27 111,304 -0.06(-0.54%)
Mar 08, 2004 10.60 10.60 10.28 10.33 129,134 -0.12(-1.17%)
Mar 05, 2004 10.23 10.54 10.22 10.45 90,051 +0.18(+1.73%)
Mar 04, 2004 10.52 10.55 10.20 10.27 176,321 -0.11(-1.07%)
Mar 03, 2004 10.47 10.52 10.05 10.38 232,694 +0.13(+1.30%)
Mar 02, 2004 9.922 10.28 9.850 10.25 295,190 +0.39(+4.00%)
Mar 01, 2004 9.606 9.911 9.606 9.855 85,009 +0.14(+1.43%)
Feb 27, 2004 9.661 9.822 9.606 9.717 130,034 -0.02(-0.17%)
Feb 26, 2004 9.495 9.772 9.495 9.733 127,513 +0.03(+0.29%)
Feb 25, 2004 9.383 9.706 9.383 9.706 199,915 +0.17(+1.75%)
Feb 24, 2004 9.439 9.556 9.439 9.539 112,745 +0.10(+1.06%)
Feb 23, 2004 9.300 9.500 9.300 9.439 88,250 -0.01(-0.06%)
Feb 20, 2004 9.383 9.495 9.356 9.445 71,501 +0.01(+0.06%)
Feb 19, 2004 9.456 9.467 9.295 9.439 138,319 +0.06(+0.59%)
Feb 18, 2004 9.467 9.489 9.356 9.383 67,719 -0.06(-0.59%)
Feb 17, 2004 9.217 9.439 9.217 9.439 145,523 +0.28(+3.03%)
Feb 13, 2004 9.483 9.568 9.161 9.161 70,780 -0.28(-2.94%)
Feb 12, 2004 9.172 9.617 9.172 9.439 68,079 -0.14(-1.51%)
Feb 11, 2004 9.350 9.656 9.328 9.583 98,877 +0.17(+1.77%)
Feb 10, 2004 9.272 9.433 9.161 9.417 109,142 +0.12(+1.31%)
Feb 09, 2004 9.495 9.495 9.284 9.295 54,211 -0.11(-1.18%)
Feb 06, 2004 9.167 9.428 9.161 9.406 85,009 +0.24(+2.67%)
Feb 05, 2004 9.189 9.289 9.078 9.161 114,906 +0.11(+1.16%)
Feb 04, 2004 9.056 9.161 9.039 9.056 139,220 -0.11(-1.21%)
Feb 03, 2004 9.417 9.417 9.061 9.167 88,971 +0.00(+0.00%)
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.