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, 2012 9.484 9.502 9.336 9.422 760,868 -0.02(-0.20%)
May 30, 2012 9.680 9.680 9.434 9.441 491,145 -0.29(-2.96%)
May 29, 2012 9.596 9.771 9.554 9.729 467,354 -0.04(-0.37%)
May 25, 2012 9.843 9.849 9.717 9.765 231,419 -0.06(-0.61%)
May 24, 2012 9.741 9.825 9.596 9.825 237,141 +0.14(+1.43%)
May 23, 2012 9.548 9.729 9.500 9.687 299,498 +0.05(+0.56%)
May 22, 2012 9.608 9.747 9.572 9.633 466,388 +0.06(+0.63%)
May 21, 2012 9.626 9.759 9.530 9.572 489,831 +0.01(+0.13%)
May 18, 2012 9.626 9.747 9.554 9.560 377,770 -0.08(-0.81%)
May 17, 2012 9.789 9.849 9.639 9.639 253,119 -0.14(-1.48%)
May 16, 2012 9.940 9.964 9.783 9.783 180,957 -0.08(-0.79%)
May 15, 2012 9.855 9.964 9.801 9.861 169,624 -0.01(-0.12%)
May 14, 2012 9.879 9.988 9.831 9.873 266,125 -0.11(-1.15%)
May 11, 2012 10.01 10.18 9.795 9.988 213,951 -0.13(-1.31%)
May 10, 2012 10.01 10.13 9.970 10.12 299,179 +0.19(+1.88%)
May 09, 2012 10.03 10.04 9.867 9.934 527,257 -0.17(-1.67%)
May 08, 2012 10.14 10.21 10.06 10.10 487,150 -0.09(-0.89%)
May 07, 2012 10.11 10.34 10.04 10.19 479,587 +0.07(+0.71%)
May 04, 2012 10.16 10.25 10.04 10.12 601,828 -0.07(-0.71%)
May 03, 2012 10.24 10.36 10.19 10.19 471,909 -0.05(-0.53%)
May 02, 2012 10.19 10.34 10.14 10.25 360,833 +0.03(+0.30%)
May 01, 2012 10.17 10.42 10.14 10.22 613,398 +0.09(+0.89%)
Apr 30, 2012 10.22 10.22 10.04 10.13 461,919 -0.08(-0.77%)
Apr 27, 2012 10.13 10.23 9.952 10.20 589,532 +0.06(+0.59%)
Apr 26, 2012 10.31 10.31 9.946 10.14 522,183 -0.16(-1.52%)
Apr 25, 2012 10.45 10.50 10.04 10.30 497,551 +0.02(+0.23%)
Apr 24, 2012 10.16 10.40 10.16 10.28 347,435 +0.17(+1.67%)
Apr 23, 2012 10.11 10.16 10.01 10.11 391,238 -0.19(-1.87%)
Apr 20, 2012 10.29 10.38 10.20 10.30 340,556 +0.18(+1.79%)
Apr 19, 2012 10.22 10.34 10.01 10.12 352,814 -0.06(-0.59%)
Apr 18, 2012 10.33 10.33 10.07 10.18 405,761 -0.19(-1.86%)
Apr 17, 2012 10.27 10.46 10.16 10.37 375,224 +0.23(+2.32%)
Apr 16, 2012 9.994 10.16 9.916 10.14 281,666 +0.19(+1.94%)
Apr 13, 2012 10.25 10.25 9.940 9.946 274,314 -0.33(-3.17%)
Apr 12, 2012 10.17 10.29 10.13 10.27 257,838 +0.13(+1.31%)
Apr 11, 2012 10.12 10.19 10.000 10.14 334,728 +0.16(+1.63%)
Apr 10, 2012 10.17 10.20 9.898 9.976 349,912 -0.18(-1.78%)
Apr 09, 2012 10.19 10.26 10.14 10.16 282,347 -0.20(-1.98%)
Apr 05, 2012 10.37 10.45 10.30 10.36 172,082 -0.08(-0.81%)
Apr 04, 2012 10.53 10.55 10.27 10.45 307,457 -0.17(-1.64%)
Apr 03, 2012 10.66 10.73 10.49 10.62 419,398 -0.04(-0.40%)
Apr 02, 2012 10.45 10.70 10.39 10.66 527,739 +0.24(+2.31%)
Mar 30, 2012 10.54 10.54 10.37 10.42 407,883 -0.01(-0.06%)
Mar 29, 2012 10.40 10.45 10.25 10.43 249,078 -0.08(-0.75%)
Mar 28, 2012 10.37 10.52 10.34 10.51 289,065 +0.16(+1.57%)
Mar 27, 2012 10.49 10.49 10.34 10.34 217,742 -0.12(-1.15%)
Mar 26, 2012 10.34 10.48 10.28 10.46 259,360 +0.25(+2.48%)
Mar 23, 2012 10.08 10.23 10.05 10.21 313,145 +0.06(+0.59%)
Mar 22, 2012 10.28 10.28 10.05 10.15 227,301 -0.21(-2.03%)
Mar 21, 2012 10.45 10.45 10.29 10.36 154,081 -0.04(-0.41%)
Mar 20, 2012 10.37 10.48 10.28 10.40 341,300 -0.06(-0.58%)
Mar 19, 2012 10.48 10.60 10.33 10.46 583,007 -0.03(-0.29%)
Mar 16, 2012 10.37 10.57 10.28 10.49 866,322 +0.13(+1.22%)
Mar 15, 2012 10.28 10.37 10.16 10.37 437,589 +0.13(+1.29%)
Mar 14, 2012 10.30 10.36 10.16 10.23 346,149 -0.04(-0.41%)
Mar 13, 2012 10.27 10.30 10.20 10.28 710,769 +0.09(+0.89%)
Mar 12, 2012 10.27 10.30 10.16 10.19 199,298 -0.10(-1.00%)
Mar 09, 2012 10.15 10.40 10.08 10.29 396,535 +0.14(+1.43%)
Mar 08, 2012 10.01 10.16 9.928 10.14 468,891 +0.19(+1.94%)
Mar 07, 2012 9.843 9.982 9.819 9.952 405,356 +0.16(+1.66%)
Mar 06, 2012 9.825 9.861 9.705 9.789 614,509 -0.13(-1.28%)
Mar 05, 2012 9.651 10.01 9.639 9.916 722,180 +0.21(+2.17%)
Mar 02, 2012 9.849 9.849 9.560 9.705 669,666 -0.13(-1.35%)
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.