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 (%)
Apr 28, 2006 8.828 8.961 8.817 8.900 206,399 +0.01(+0.12%)
Apr 27, 2006 8.828 8.989 8.828 8.889 122,411 +0.02(+0.22%)
Apr 26, 2006 8.834 8.945 8.828 8.870 180,001 +0.02(+0.28%)
Apr 25, 2006 8.884 8.912 8.812 8.845 189,710 -0.05(-0.56%)
Apr 24, 2006 8.967 9.014 8.795 8.895 203,524 -0.01(-0.06%)
Apr 21, 2006 8.967 8.967 8.773 8.900 237,140 +0.04(+0.44%)
Apr 20, 2006 8.878 8.923 8.767 8.862 93,722 -0.06(-0.68%)
Apr 19, 2006 8.784 8.928 8.712 8.923 202,978 +0.15(+1.71%)
Apr 18, 2006 8.717 8.789 8.689 8.773 227,388 +0.08(+0.96%)
Apr 17, 2006 8.673 8.712 8.556 8.689 100,085 +0.00(+0.00%)
Apr 13, 2006 8.562 8.706 8.562 8.689 53,807 +0.09(+1.10%)
Apr 12, 2006 8.667 8.706 8.556 8.595 78,314 -0.07(-0.83%)
Apr 11, 2006 8.751 8.862 8.634 8.667 122,720 -0.08(-0.89%)
Apr 10, 2006 8.684 8.767 8.595 8.745 233,787 +0.05(+0.57%)
Apr 07, 2006 8.989 9.023 8.667 8.695 129,071 -0.28(-3.15%)
Apr 06, 2006 9.045 9.050 8.895 8.978 111,421 -0.09(-1.04%)
Apr 05, 2006 9.245 9.261 9.006 9.073 124,215 -0.18(-1.98%)
Apr 04, 2006 9.222 9.433 9.123 9.256 190,479 +0.06(+0.60%)
Apr 03, 2006 9.284 9.300 9.117 9.200 216,585 -0.04(-0.42%)
Mar 31, 2006 9.134 9.250 8.967 9.239 299,476 +0.13(+1.46%)
Mar 30, 2006 9.222 9.222 8.973 9.106 134,568 -0.11(-1.20%)
Mar 29, 2006 9.011 9.217 8.956 9.217 114,691 +0.25(+2.79%)
Mar 28, 2006 8.956 9.028 8.862 8.967 85,628 -0.02(-0.25%)
Mar 27, 2006 8.995 9.000 8.900 8.989 59,436 -0.03(-0.31%)
Mar 24, 2006 8.906 9.023 8.867 9.017 36,672 +0.09(+1.06%)
Mar 23, 2006 8.956 9.006 8.873 8.923 57,092 -0.06(-0.68%)
Mar 22, 2006 8.789 8.989 8.751 8.984 80,326 +0.15(+1.70%)
Mar 21, 2006 9.017 9.089 8.834 8.834 132,034 -0.22(-2.39%)
Mar 20, 2006 9.161 9.195 9.023 9.050 148,041 -0.18(-1.93%)
Mar 17, 2006 9.278 9.356 9.073 9.228 529,291 -0.01(-0.06%)
Mar 16, 2006 9.317 9.322 9.206 9.234 83,391 -0.06(-0.66%)
Mar 15, 2006 9.234 9.306 9.089 9.295 86,642 +0.09(+0.97%)
Mar 14, 2006 9.095 9.228 9.023 9.206 158,035 +0.09(+0.97%)
Mar 13, 2006 9.023 9.178 8.956 9.117 272,403 +0.10(+1.11%)
Mar 10, 2006 8.889 9.017 8.712 9.017 200,098 +0.12(+1.37%)
Mar 09, 2006 8.850 8.956 8.800 8.895 154,410 +0.04(+0.50%)
Mar 08, 2006 8.795 8.884 8.695 8.850 120,950 +0.03(+0.38%)
Mar 07, 2006 8.889 9.006 8.817 8.817 111,518 -0.12(-1.37%)
Mar 06, 2006 9.217 9.279 8.912 8.939 172,669 -0.31(-3.30%)
Mar 03, 2006 9.295 9.383 9.245 9.245 120,691 -0.14(-1.54%)
Mar 02, 2006 9.400 9.639 9.339 9.389 201,478 -0.06(-0.65%)
Mar 01, 2006 9.383 9.467 9.300 9.450 180,105 +0.06(+0.65%)
Feb 28, 2006 9.522 9.533 9.367 9.389 136,097 -0.13(-1.40%)
Feb 27, 2006 9.300 9.539 9.300 9.522 144,826 +0.22(+2.39%)
Feb 24, 2006 9.406 9.406 9.289 9.300 169,695 -0.12(-1.24%)
Feb 23, 2006 9.383 9.478 9.361 9.417 122,277 -0.05(-0.53%)
Feb 22, 2006 9.328 9.550 9.317 9.467 231,296 +0.14(+1.49%)
Feb 21, 2006 9.345 9.395 9.267 9.328 144,745 -0.05(-0.53%)
Feb 17, 2006 9.456 9.456 9.234 9.378 147,780 -0.02(-0.18%)
Feb 16, 2006 9.383 9.439 9.184 9.395 115,626 +0.00(+0.00%)
Feb 15, 2006 9.250 9.417 9.189 9.395 122,405 +0.11(+1.20%)
Feb 14, 2006 9.061 9.284 9.061 9.284 168,123 +0.21(+2.26%)
Feb 13, 2006 9.106 9.211 8.912 9.078 129,516 -0.03(-0.30%)
Feb 10, 2006 9.156 9.222 9.000 9.106 164,530 -0.06(-0.67%)
Feb 09, 2006 9.356 9.456 9.167 9.167 69,557 -0.24(-2.60%)
Feb 08, 2006 9.606 9.606 9.406 9.411 137,649 -0.17(-1.80%)
Feb 07, 2006 9.617 9.833 9.578 9.583 112,662 -0.12(-1.20%)
Feb 06, 2006 9.656 9.700 9.467 9.700 83,553 +0.00(+0.00%)
Feb 03, 2006 9.495 9.733 9.450 9.700 56,565 +0.13(+1.39%)
Feb 02, 2006 9.667 9.722 9.539 9.567 118,877 -0.14(-1.49%)
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.