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 (%)
Jun 30, 2005 10.39 10.44 10.30 10.39 245,872 +0.01(+0.05%)
Jun 29, 2005 10.17 10.39 10.13 10.38 105,234 +0.13(+1.29%)
Jun 28, 2005 9.996 10.28 9.930 10.25 141,382 +0.33(+3.32%)
Jun 27, 2005 9.781 9.919 9.748 9.919 91,767 +0.04(+0.39%)
Jun 24, 2005 9.913 9.996 9.803 9.880 169,888 -0.10(-0.99%)
Jun 23, 2005 10.26 10.28 9.979 9.979 109,870 -0.35(-3.40%)
Jun 22, 2005 10.30 10.36 10.19 10.33 74,466 +0.09(+0.91%)
Jun 21, 2005 10.19 10.26 10.08 10.24 72,615 +0.12(+1.14%)
Jun 20, 2005 10.19 10.25 10.11 10.12 79,809 -0.11(-1.07%)
Jun 17, 2005 10.17 10.28 10.17 10.23 270,239 +0.09(+0.87%)
Jun 16, 2005 10.15 10.17 10.07 10.14 169,504 +0.01(+0.05%)
Jun 15, 2005 9.820 10.14 9.699 10.14 251,082 +0.36(+3.65%)
Jun 14, 2005 9.715 9.803 9.561 9.781 216,498 +0.09(+0.91%)
Jun 13, 2005 9.974 10.03 9.677 9.693 235,847 -0.27(-2.70%)
Jun 10, 2005 9.737 9.985 9.737 9.963 103,627 +0.14(+1.40%)
Jun 09, 2005 9.671 9.836 9.644 9.825 134,167 +0.12(+1.25%)
Jun 08, 2005 9.688 9.853 9.682 9.704 125,020 -0.05(-0.51%)
Jun 07, 2005 9.798 9.985 9.754 9.754 153,295 -0.09(-0.95%)
Jun 06, 2005 9.671 9.880 9.671 9.847 105,576 +0.09(+0.96%)
Jun 03, 2005 9.875 9.924 9.743 9.754 153,300 -0.19(-1.88%)
Jun 02, 2005 9.891 9.996 9.891 9.941 175,815 -0.03(-0.33%)
Jun 01, 2005 9.941 9.974 9.836 9.974 239,481 +0.08(+0.83%)
May 31, 2005 10.06 10.06 9.858 9.891 359,763 -0.06(-0.61%)
May 27, 2005 10.06 10.11 9.930 9.952 227,348 -0.03(-0.33%)
May 26, 2005 9.726 10.00 9.726 9.985 102,251 +0.22(+2.25%)
May 25, 2005 9.847 9.847 9.660 9.765 120,043 -0.13(-1.33%)
May 24, 2005 9.814 9.941 9.814 9.897 114,283 -0.05(-0.50%)
May 23, 2005 9.842 10.00 9.809 9.946 174,266 +0.03(+0.33%)
May 20, 2005 9.963 9.963 9.809 9.913 108,629 +0.03(+0.33%)
May 19, 2005 9.946 10.03 9.869 9.880 97,989 -0.17(-1.69%)
May 18, 2005 10.03 10.08 9.924 10.05 220,196 +0.04(+0.44%)
May 17, 2005 9.814 10.03 9.792 10.01 141,726 +0.12(+1.25%)
May 16, 2005 9.578 9.891 9.578 9.883 128,107 +0.30(+3.18%)
May 13, 2005 9.726 9.726 9.459 9.578 203,248 -0.04(-0.40%)
May 12, 2005 9.792 9.891 9.605 9.616 76,790 -0.16(-1.63%)
May 11, 2005 9.704 9.825 9.550 9.776 96,273 +0.15(+1.60%)
May 10, 2005 9.825 9.930 9.616 9.622 131,637 -0.37(-3.69%)
May 09, 2005 9.847 9.990 9.803 9.990 132,189 +0.15(+1.51%)
May 06, 2005 9.869 9.902 9.726 9.842 123,375 +0.07(+0.73%)
May 05, 2005 9.952 10.01 9.699 9.770 135,419 -0.13(-1.33%)
May 04, 2005 9.781 9.946 9.704 9.902 125,508 +0.19(+1.98%)
May 03, 2005 9.699 9.880 9.655 9.710 101,303 -0.06(-0.62%)
May 02, 2005 9.452 9.798 9.452 9.770 354,802 +0.27(+2.83%)
Apr 29, 2005 9.287 9.507 9.226 9.501 235,504 +0.21(+2.31%)
Apr 28, 2005 9.391 9.474 9.287 9.287 120,462 -0.18(-1.86%)
Apr 27, 2005 9.314 9.561 9.292 9.463 153,324 +0.08(+0.82%)
Apr 26, 2005 9.616 9.671 9.336 9.386 142,547 -0.29(-3.01%)
Apr 25, 2005 9.583 9.754 9.479 9.677 151,646 +0.16(+1.67%)
Apr 22, 2005 9.809 9.809 9.386 9.517 282,128 -0.27(-2.81%)
Apr 21, 2005 9.561 9.792 9.507 9.792 376,449 +0.27(+2.83%)
Apr 20, 2005 9.671 9.671 9.408 9.523 247,714 -0.12(-1.20%)
Apr 19, 2005 9.556 9.671 9.474 9.638 118,585 +0.02(+0.17%)
Apr 18, 2005 9.419 9.726 9.413 9.622 189,425 +0.16(+1.68%)
Apr 15, 2005 9.611 9.704 9.424 9.463 174,914 -0.17(-1.77%)
Apr 14, 2005 9.682 9.847 9.594 9.633 218,325 -0.18(-1.85%)
Apr 13, 2005 10.15 10.19 9.814 9.814 262,117 -0.34(-3.30%)
Apr 12, 2005 9.869 10.16 9.869 10.15 297,731 +0.23(+2.33%)
Apr 11, 2005 9.869 9.935 9.814 9.919 265,327 +0.05(+0.56%)
Apr 08, 2005 10.09 10.09 9.836 9.864 135,912 -0.20(-2.02%)
Apr 07, 2005 10.07 10.12 9.891 10.07 101,863 +0.05(+0.49%)
Apr 06, 2005 10.12 10.19 9.880 10.02 137,251 -0.03(-0.33%)
Apr 05, 2005 10.08 10.21 9.957 10.05 107,648 +0.02(+0.22%)
Apr 04, 2005 10.02 10.10 9.809 10.03 145,080 +0.06(+0.61%)
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.