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 (%)
Jun 30, 2006 8.490 8.490 8.240 8.279 1,164,873 -0.18(-2.10%)
Jun 29, 2006 8.334 8.456 8.179 8.456 497,807 +0.18(+2.21%)
Jun 28, 2006 8.262 8.284 8.134 8.273 934,020 +0.09(+1.15%)
Jun 27, 2006 8.329 8.379 8.179 8.179 279,519 -0.14(-1.67%)
Jun 26, 2006 8.273 8.329 8.234 8.317 245,301 +0.12(+1.42%)
Jun 23, 2006 8.123 8.279 8.034 8.201 324,480 +0.08(+0.96%)
Jun 22, 2006 8.295 8.306 8.073 8.123 132,837 -0.22(-2.60%)
Jun 21, 2006 8.229 8.356 8.217 8.340 177,582 +0.11(+1.35%)
Jun 20, 2006 8.456 8.462 8.223 8.229 228,913 -0.23(-2.69%)
Jun 19, 2006 8.712 8.712 8.456 8.456 145,965 -0.24(-2.75%)
Jun 16, 2006 8.950 8.956 8.662 8.695 833,110 -0.30(-3.33%)
Jun 15, 2006 8.850 9.048 8.828 8.995 157,354 +0.17(+1.95%)
Jun 14, 2006 8.817 8.867 8.701 8.823 130,695 +0.00(+0.00%)
Jun 13, 2006 8.817 9.045 8.806 8.823 219,314 -0.04(-0.44%)
Jun 12, 2006 8.961 8.967 8.789 8.862 201,386 -0.09(-1.05%)
Jun 09, 2006 9.045 9.095 8.917 8.956 150,444 -0.08(-0.92%)
Jun 08, 2006 8.939 9.089 8.773 9.039 271,110 -0.02(-0.18%)
Jun 07, 2006 8.923 9.117 8.817 9.056 188,003 +0.18(+2.00%)
Jun 06, 2006 8.900 8.950 8.689 8.878 183,795 -0.01(-0.12%)
Jun 05, 2006 9.200 9.222 8.878 8.889 269,213 -0.37(-4.02%)
Jun 02, 2006 9.222 9.284 9.095 9.261 165,176 +0.06(+0.60%)
Jun 01, 2006 9.028 9.237 8.873 9.206 184,298 +0.19(+2.16%)
May 31, 2006 8.906 9.184 8.834 9.011 306,181 +0.12(+1.37%)
May 30, 2006 9.134 9.139 8.884 8.889 139,068 -0.30(-3.26%)
May 26, 2006 9.172 9.206 8.900 9.189 66,350 +0.08(+0.91%)
May 25, 2006 9.117 9.178 9.034 9.106 96,447 +0.07(+0.74%)
May 24, 2006 8.789 9.106 8.734 9.039 180,941 +0.24(+2.71%)
May 23, 2006 9.078 9.134 8.800 8.800 178,329 -0.21(-2.34%)
May 22, 2006 8.856 9.023 8.767 9.011 196,799 +0.09(+1.06%)
May 19, 2006 8.651 8.984 8.634 8.917 124,594 +0.22(+2.49%)
May 18, 2006 8.606 8.884 8.568 8.701 262,200 +0.14(+1.69%)
May 17, 2006 8.578 8.662 8.467 8.556 182,965 -0.10(-1.15%)
May 16, 2006 8.645 8.695 8.606 8.656 104,816 +0.05(+0.58%)
May 15, 2006 8.595 8.873 8.478 8.606 112,285 -0.03(-0.32%)
May 12, 2006 8.662 8.712 8.623 8.634 129,881 -0.08(-0.96%)
May 11, 2006 8.900 8.900 8.651 8.717 197,698 -0.21(-2.30%)
May 10, 2006 8.912 8.961 8.717 8.923 281,122 -0.03(-0.37%)
May 09, 2006 8.995 9.106 8.934 8.956 99,963 -0.07(-0.80%)
May 08, 2006 9.000 9.100 9.000 9.028 117,357 -0.04(-0.49%)
May 05, 2006 8.817 9.095 8.817 9.073 184,624 +0.31(+3.55%)
May 04, 2006 8.717 8.845 8.717 8.762 202,800 +0.07(+0.77%)
May 03, 2006 8.806 8.839 8.623 8.695 186,375 -0.14(-1.57%)
May 02, 2006 8.745 8.900 8.745 8.834 106,722 +0.10(+1.14%)
May 01, 2006 8.900 8.978 8.717 8.734 164,903 -0.17(-1.87%)
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%)
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.