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 (%)
Jul 31, 2002 10.85 10.85 10.30 10.35 117,980 -0.47(-4.31%)
Jul 30, 2002 10.89 10.97 10.79 10.82 126,719 -0.16(-1.50%)
Jul 29, 2002 10.71 10.98 10.67 10.98 101,594 +0.31(+2.89%)
Jul 26, 2002 9.996 10.71 9.974 10.68 12,162,159 +0.55(+5.42%)
Jul 25, 2002 9.634 10.25 9.606 10.13 225,946 +0.53(+5.49%)
Jul 24, 2002 9.716 9.859 9.310 9.601 152,755 +0.31(+3.31%)
Jul 23, 2002 10.33 10.33 9.090 9.293 130,521 -1.00(-9.71%)
Jul 22, 2002 9.639 10.35 9.639 10.29 181,339 +0.63(+6.54%)
Jul 19, 2002 9.488 10.10 9.392 9.661 167,320 -0.45(-4.45%)
Jul 17, 2002 10.05 10.11 10.01 10.11 85,025 -0.01(-0.05%)
Jul 12, 2002 10.43 10.43 10.11 10.12 60,810 -0.27(-2.64%)
Jul 11, 2002 10.34 10.62 10.12 10.39 84,115 -0.12(-1.10%)
Jul 10, 2002 10.25 10.52 10.15 10.51 60,810 +0.14(+1.32%)
Jul 09, 2002 10.35 10.37 10.35 10.37 36,595 +0.02(+0.16%)
Jul 08, 2002 10.25 10.35 10.25 10.35 86,664 -0.02(-0.16%)
Jul 05, 2002 10.49 10.49 10.26 10.37 215,386 -0.01(-0.11%)
Jul 04, 2002 10.45 10.71 10.33 10.38 76,104 +0.00(+0.00%)
Jul 03, 2002 10.45 10.71 10.33 10.38 76,104 -0.35(-3.28%)
Jul 02, 2002 10.82 10.85 10.52 10.73 155,122 -0.03(-0.26%)
Jul 01, 2002 10.92 10.94 10.52 10.76 190,443 +0.01(+0.10%)
Jun 28, 2002 10.98 11.04 10.69 10.75 237,234 -0.23(-2.10%)
Jun 27, 2002 11.14 11.26 10.82 10.98 136,187 -0.18(-1.58%)
Jun 26, 2002 10.83 11.20 10.74 11.16 140,374 +0.21(+1.91%)
Jun 25, 2002 10.92 11.22 10.74 10.95 85,390 +0.00(+0.00%)
Jun 21, 2002 10.72 11.07 10.70 10.95 160,948 +0.19(+1.74%)
Jun 20, 2002 10.41 10.88 10.41 10.76 118,344 +0.23(+2.19%)
Jun 19, 2002 10.88 11.22 10.40 10.53 102,322 -0.46(-4.20%)
Jun 18, 2002 11.01 11.05 10.95 10.99 213,748 -0.01(-0.10%)
Jun 17, 2002 10.66 11.01 10.47 11.00 228,495 +0.24(+2.19%)
Jun 14, 2002 9.831 10.77 9.557 10.77 81,202 +0.54(+5.26%)
Jun 12, 2002 10.08 10.38 10.03 10.23 92,854 +0.07(+0.65%)
Jun 11, 2002 9.947 10.25 9.947 10.16 79,563 -0.08(-0.75%)
Jun 10, 2002 10.10 10.24 9.936 10.24 44,242 +0.13(+1.30%)
Jun 07, 2002 9.777 10.19 9.612 10.11 118,890 +0.24(+2.39%)
Jun 06, 2002 10.04 10.22 9.777 9.870 127,447 -0.21(-2.07%)
Jun 05, 2002 9.886 10.29 9.722 10.08 127,993 -0.16(-1.61%)
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%)
Mar 01, 2002 8.684 8.788 8.651 8.760 79,927 +0.10(+1.14%)
Feb 28, 2002 8.788 8.788 8.651 8.662 67,365 -0.13(-1.44%)
Feb 27, 2002 8.788 8.815 8.695 8.788 82,658 +0.05(+0.57%)
Feb 26, 2002 8.788 8.788 8.733 8.738 31,861 -0.02(-0.25%)
Feb 25, 2002 8.706 8.788 8.706 8.760 165,682 -0.03(-0.31%)
Feb 22, 2002 8.744 8.815 8.596 8.788 134,002 +0.13(+1.52%)
Feb 21, 2002 8.815 8.815 8.596 8.656 164,771 -0.08(-0.88%)
Feb 20, 2002 8.815 8.815 8.651 8.733 214,658 +0.08(+0.95%)
Feb 19, 2002 8.788 8.815 8.651 8.651 92,308 -0.04(-0.51%)
Feb 18, 2002 8.678 8.815 8.629 8.695 105,963 +0.00(+0.00%)
Feb 15, 2002 8.678 8.815 8.629 8.695 107,784 +0.02(+0.19%)
Feb 14, 2002 8.826 8.920 8.667 8.678 97,952 -0.19(-2.17%)
Feb 13, 2002 8.706 8.887 8.706 8.870 186,802 +0.19(+2.22%)
Feb 12, 2002 8.942 8.942 8.678 8.678 59,536 -0.13(-1.43%)
Feb 11, 2002 8.804 8.991 8.706 8.804 119,982 -0.18(-1.96%)
Feb 08, 2002 8.947 8.980 8.788 8.980 51,343 +0.03(+0.37%)
Feb 07, 2002 9.019 9.019 8.909 8.947 38,052 +0.04(+0.43%)
Feb 06, 2002 8.953 9.074 8.898 8.909 58,443 -0.18(-1.99%)
Feb 05, 2002 9.035 9.145 8.969 9.090 44,970 +0.03(+0.36%)
Feb 04, 2002 9.101 9.189 9.057 9.057 42,968 -0.01(-0.06%)
Feb 01, 2002 9.211 9.238 9.063 9.063 38,598 -0.16(-1.79%)
Jan 31, 2002 9.310 9.310 9.211 9.227 24,215 -0.22(-2.33%)
Jan 30, 2002 9.041 9.453 9.035 9.447 118,162 +0.38(+4.24%)
Jan 29, 2002 9.205 9.282 9.063 9.063 139,282 -0.27(-2.94%)
Jan 28, 2002 9.230 9.337 9.200 9.337 96,496 +0.11(+1.19%)
Jan 25, 2002 9.227 9.299 9.200 9.227 114,703 +0.01(+0.06%)
Jan 24, 2002 9.211 9.227 9.063 9.222 26,217 +0.03(+0.36%)
Jan 23, 2002 8.865 9.304 8.651 9.189 53,163 +0.56(+6.49%)
Jan 22, 2002 8.574 9.035 8.574 8.629 60,628 +0.03(+0.38%)
Jan 21, 2002 9.447 9.447 8.596 8.596 61,721 +0.00(+0.00%)
Jan 18, 2002 9.447 9.447 8.596 8.596 61,721 -0.85(-9.01%)
Jan 17, 2002 9.419 9.447 9.172 9.447 40,783 +0.08(+0.82%)
Jan 16, 2002 9.172 9.502 9.117 9.370 32,044 +0.31(+3.39%)
Jan 15, 2002 8.980 9.123 8.980 9.063 44,060 +0.01(+0.06%)
Jan 14, 2002 9.359 9.359 8.969 9.057 91,944 -0.18(-1.90%)
Jan 11, 2002 9.365 9.606 9.172 9.233 74,101 -0.16(-1.70%)
Jan 10, 2002 9.422 9.667 9.392 9.392 67,183 -0.30(-3.12%)
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.