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 (%)
May 31, 2002 10.08 10.62 9.991 10.24 113,974 -0.08(-0.80%)
May 28, 2002 10.44 10.44 10.13 10.33 80,292 -0.13(-1.26%)
May 27, 2002 10.54 10.54 10.16 10.46 89,213 +0.00(+0.00%)
May 24, 2002 10.54 10.54 10.16 10.46 89,213 -0.01(-0.11%)
May 23, 2002 10.25 10.50 10.24 10.47 184,435 +0.02(+0.21%)
May 22, 2002 10.52 10.65 10.29 10.45 59,354 -0.05(-0.52%)
May 21, 2002 10.52 10.73 10.30 10.50 96,132 -0.02(-0.21%)
May 20, 2002 10.58 10.60 10.47 10.52 93,583 -0.05(-0.46%)
May 17, 2002 10.49 10.71 10.47 10.57 85,207 +0.08(+0.73%)
May 16, 2002 10.85 10.87 10.33 10.50 64,816 -0.29(-2.65%)
May 15, 2002 10.94 11.07 10.51 10.78 160,584 +0.07(+0.61%)
May 14, 2002 10.91 11.08 10.67 10.72 100,683 -0.19(-1.76%)
May 13, 2002 10.66 10.98 10.46 10.91 143,287 +0.25(+2.37%)
May 10, 2002 10.90 11.11 10.44 10.66 129,996 -0.24(-2.17%)
May 09, 2002 10.98 11.18 10.89 10.89 105,053 +0.00(+0.01%)
May 08, 2002 10.91 10.98 10.74 10.89 60,628 +0.13(+1.22%)
May 07, 2002 10.91 10.98 10.74 10.76 43,332 -0.15(-1.36%)
May 06, 2002 10.88 10.98 10.88 10.91 69,368 +0.02(+0.20%)
May 03, 2002 10.55 10.92 10.55 10.89 99,955 +0.04(+0.35%)
May 02, 2002 10.62 10.90 10.55 10.85 215,750 +0.32(+3.03%)
May 01, 2002 10.44 10.63 10.40 10.53 202,095 +0.11(+1.05%)
Apr 30, 2002 10.34 10.44 10.34 10.42 159,673 +0.04(+0.42%)
Apr 29, 2002 10.25 10.39 10.25 10.38 96,678 +0.12(+1.18%)
Apr 26, 2002 10.27 10.39 10.25 10.25 79,563 -0.11(-1.06%)
Apr 25, 2002 10.27 10.41 10.22 10.36 80,474 +0.09(+0.91%)
Apr 24, 2002 10.27 10.44 10.25 10.27 112,154 -0.08(-0.74%)
Apr 23, 2002 10.34 10.38 10.16 10.35 93,947 -0.03(-0.27%)
Apr 22, 2002 10.28 10.46 10.28 10.38 161,312 +0.06(+0.54%)
Apr 19, 2002 10.36 10.52 10.27 10.32 150,752 -0.04(-0.42%)
Apr 18, 2002 10.18 10.36 10.03 10.36 144,198 +0.10(+1.02%)
Apr 17, 2002 10.12 10.38 10.11 10.26 143,105 +0.01(+0.05%)
Apr 16, 2002 9.749 10.34 9.694 10.25 235,778 +0.53(+5.42%)
Apr 15, 2002 9.886 9.886 9.705 9.727 55,166 -0.12(-1.23%)
Apr 12, 2002 9.557 9.886 9.513 9.848 139,464 +0.35(+3.70%)
Apr 11, 2002 9.694 9.749 9.469 9.496 85,207 -0.06(-0.63%)
Apr 10, 2002 9.293 9.722 9.293 9.557 302,233 +0.33(+3.57%)
Apr 09, 2002 9.194 9.326 9.145 9.227 56,623 -0.06(-0.65%)
Apr 08, 2002 8.843 9.288 8.843 9.288 139,828 +0.39(+4.38%)
Apr 05, 2002 8.870 8.980 8.837 8.898 61,539 +0.02(+0.19%)
Apr 04, 2002 8.788 8.898 8.788 8.881 91,216 +0.09(+1.00%)
Apr 03, 2002 8.815 8.881 8.788 8.793 62,085 -0.02(-0.25%)
Apr 02, 2002 8.733 8.876 8.667 8.815 93,218 +0.14(+1.58%)
Apr 01, 2002 8.744 8.744 8.634 8.678 54,620 +0.04(+0.51%)
Mar 29, 2002 8.678 8.760 8.634 8.634 21,666 +0.00(+0.00%)
Mar 28, 2002 8.678 8.760 8.634 8.634 21,666 -0.10(-1.13%)
Mar 27, 2002 8.640 8.760 8.640 8.733 84,843 +0.02(+0.25%)
Mar 26, 2002 8.670 8.711 8.634 8.711 73,737 +0.08(+0.95%)
Mar 25, 2002 8.695 8.749 8.623 8.629 58,261 -0.05(-0.57%)
Mar 22, 2002 8.782 8.788 8.651 8.678 119,072 -0.14(-1.62%)
Mar 21, 2002 8.722 8.821 8.722 8.821 119,072 +0.11(+1.26%)
Mar 20, 2002 8.771 8.771 8.689 8.711 51,707 +0.04(+0.51%)
Mar 19, 2002 8.690 8.777 8.667 8.667 40,965 -0.05(-0.57%)
Mar 18, 2002 8.777 8.788 8.651 8.717 101,776 -0.07(-0.75%)
Mar 15, 2002 8.623 8.782 8.596 8.782 124,716 +0.02(+0.25%)
Mar 14, 2002 8.706 8.760 8.706 8.760 73,009 -0.02(-0.25%)
Mar 13, 2002 8.733 8.782 8.706 8.782 40,783 +0.02(+0.26%)
Mar 12, 2002 8.771 8.788 8.673 8.760 27,310 +0.04(+0.50%)
Mar 11, 2002 8.695 8.788 8.656 8.717 61,903 -0.06(-0.69%)
Mar 08, 2002 8.771 8.788 8.656 8.777 43,332 -0.01(-0.12%)
Mar 07, 2002 8.788 8.788 8.738 8.788 20,209 +0.00(+0.00%)
Mar 06, 2002 8.738 8.788 8.678 8.788 66,819 +0.05(+0.57%)
Mar 05, 2002 8.780 8.804 8.634 8.738 140,192 -0.05(-0.56%)
Mar 04, 2002 8.782 8.810 8.738 8.788 75,012 +0.03(+0.31%)
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.