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 29, 2007 8.321 8.365 8.206 8.233 274,593 -0.04(-0.53%)
Jun 28, 2007 8.250 8.376 8.184 8.277 346,869 -0.01(-0.07%)
Jun 27, 2007 8.035 8.288 8.013 8.283 360,613 +0.20(+2.45%)
Jun 26, 2007 7.997 8.140 7.986 8.085 367,834 +0.14(+1.73%)
Jun 25, 2007 7.953 8.118 7.909 7.948 215,363 -0.03(-0.41%)
Jun 22, 2007 7.997 8.030 7.887 7.981 799,876 -0.02(-0.21%)
Jun 21, 2007 8.063 8.112 7.970 7.997 210,951 -0.12(-1.49%)
Jun 20, 2007 8.211 8.233 8.107 8.118 280,385 -0.07(-0.81%)
Jun 19, 2007 8.074 8.233 8.074 8.184 275,287 +0.06(+0.74%)
Jun 18, 2007 8.228 8.239 8.118 8.123 219,574 -0.10(-1.20%)
Jun 15, 2007 8.233 8.283 8.041 8.222 529,636 +0.12(+1.42%)
Jun 14, 2007 8.046 8.255 8.046 8.107 197,361 +0.05(+0.61%)
Jun 13, 2007 7.959 8.096 7.909 8.057 162,222 +0.13(+1.66%)
Jun 12, 2007 8.002 8.079 7.920 7.926 233,047 -0.12(-1.50%)
Jun 11, 2007 8.041 8.123 8.024 8.046 129,789 -0.03(-0.41%)
Jun 08, 2007 7.942 8.101 7.942 8.079 122,104 +0.11(+1.38%)
Jun 07, 2007 8.041 8.063 7.948 7.970 240,413 -0.10(-1.29%)
Jun 06, 2007 8.052 8.079 8.019 8.074 187,291 -0.03(-0.34%)
Jun 05, 2007 8.184 8.217 8.068 8.101 293,738 -0.13(-1.60%)
Jun 04, 2007 8.200 8.233 8.189 8.233 182,212 +0.00(+0.00%)
Jun 01, 2007 8.140 8.239 8.085 8.233 512,944 +0.15(+1.83%)
May 31, 2007 8.123 8.123 8.008 8.085 327,575 -0.01(-0.07%)
May 30, 2007 8.090 8.131 8.035 8.090 329,589 -0.08(-1.01%)
May 29, 2007 8.189 8.239 8.140 8.173 192,387 -0.02(-0.20%)
May 25, 2007 8.167 8.206 8.112 8.189 181,445 +0.04(+0.47%)
May 24, 2007 8.255 8.316 8.123 8.151 152,502 -0.13(-1.53%)
May 23, 2007 8.349 8.365 8.217 8.277 170,177 -0.04(-0.53%)
May 22, 2007 8.244 8.332 8.189 8.321 233,371 +0.05(+0.66%)
May 21, 2007 8.129 8.272 8.068 8.266 226,503 +0.11(+1.35%)
May 18, 2007 8.151 8.173 8.063 8.156 142,038 +0.04(+0.54%)
May 17, 2007 8.145 8.173 8.052 8.112 192,200 -0.07(-0.87%)
May 16, 2007 8.145 8.189 8.063 8.184 118,688 +0.05(+0.61%)
May 15, 2007 8.250 8.327 8.123 8.134 140,746 -0.14(-1.66%)
May 14, 2007 8.354 8.376 8.244 8.272 196,502 -0.10(-1.25%)
May 11, 2007 8.228 8.398 8.228 8.376 135,720 +0.15(+1.80%)
May 10, 2007 8.255 8.294 8.173 8.228 249,502 -0.07(-0.86%)
May 09, 2007 8.277 8.338 8.217 8.299 318,107 -0.04(-0.46%)
May 08, 2007 8.299 8.360 8.299 8.338 187,508 +0.03(+0.33%)
May 07, 2007 8.343 8.360 8.288 8.310 80,323 -0.02(-0.26%)
May 04, 2007 8.299 8.343 8.272 8.332 107,979 +0.05(+0.60%)
May 03, 2007 8.294 8.321 8.255 8.283 108,572 -0.03(-0.33%)
May 02, 2007 8.156 8.365 8.156 8.310 152,247 +0.14(+1.75%)
May 01, 2007 8.178 8.211 8.101 8.167 192,395 -0.02(-0.20%)
Apr 30, 2007 8.294 8.349 8.156 8.184 286,557 -0.08(-1.00%)
Apr 27, 2007 8.360 8.398 8.255 8.266 150,717 -0.13(-1.57%)
Apr 26, 2007 8.469 8.475 8.360 8.398 169,392 -0.09(-1.04%)
Apr 25, 2007 8.557 8.563 8.475 8.486 194,092 -0.01(-0.06%)
Apr 24, 2007 8.623 8.629 8.420 8.491 223,778 -0.14(-1.65%)
Apr 23, 2007 8.508 8.640 8.508 8.634 248,246 +0.08(+0.96%)
Apr 20, 2007 8.392 8.563 8.338 8.552 267,917 +0.33(+4.01%)
Apr 19, 2007 8.277 8.398 8.222 8.222 186,783 -0.12(-1.38%)
Apr 18, 2007 8.332 8.442 8.332 8.338 135,853 -0.03(-0.33%)
Apr 17, 2007 8.513 8.513 8.354 8.365 122,295 -0.18(-2.06%)
Apr 16, 2007 8.354 8.541 8.332 8.541 151,415 +0.21(+2.50%)
Apr 13, 2007 8.222 8.332 8.145 8.332 117,011 +0.10(+1.20%)
Apr 12, 2007 8.162 8.233 8.129 8.233 92,212 +0.03(+0.40%)
Apr 11, 2007 8.327 8.327 8.101 8.200 210,358 -0.10(-1.26%)
Apr 10, 2007 8.195 8.316 8.195 8.305 115,225 +0.09(+1.14%)
Apr 09, 2007 8.250 8.283 8.195 8.211 109,040 -0.05(-0.60%)
Apr 05, 2007 8.244 8.310 8.206 8.261 95,942 -0.01(-0.07%)
Apr 04, 2007 8.338 8.370 8.244 8.266 97,574 -0.05(-0.66%)
Apr 03, 2007 8.305 8.436 8.305 8.321 156,249 +0.04(+0.53%)
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.