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, 2008 6.201 6.388 5.893 6.206 395,610 -0.14(-2.16%)
Jul 30, 2008 6.443 6.585 6.201 6.344 572,733 +0.20(+3.22%)
Jul 29, 2008 6.146 6.239 5.520 6.146 245,347 +0.59(+10.68%)
Jul 28, 2008 5.663 5.690 5.475 5.553 213,680 -0.15(-2.60%)
Jul 25, 2008 5.641 5.965 5.624 5.701 277,089 +0.14(+2.47%)
Jul 24, 2008 5.756 5.877 5.514 5.564 155,313 -0.16(-2.88%)
Jul 23, 2008 5.553 5.855 5.520 5.729 228,675 +0.16(+2.86%)
Jul 22, 2008 5.130 5.608 5.097 5.569 335,475 +0.42(+8.10%)
Jul 21, 2008 5.267 5.355 5.146 5.152 247,467 -0.07(-1.26%)
Jul 18, 2008 5.097 5.267 4.899 5.218 341,560 +0.09(+1.82%)
Jul 17, 2008 4.806 5.135 4.806 5.124 632,568 +0.35(+7.24%)
Jul 16, 2008 4.476 4.795 4.438 4.778 775,037 +0.33(+7.41%)
Jul 15, 2008 4.680 4.806 4.438 4.449 649,708 -0.30(-6.25%)
Jul 14, 2008 5.196 5.218 4.734 4.745 270,413 -0.32(-6.39%)
Jul 11, 2008 4.888 5.086 4.773 5.070 272,638 +0.09(+1.76%)
Jul 10, 2008 4.795 5.048 4.795 4.982 359,380 +0.18(+3.66%)
Jul 09, 2008 5.053 5.152 4.784 4.806 261,701 -0.27(-5.41%)
Jul 08, 2008 4.734 5.108 4.658 5.081 333,478 +0.37(+7.81%)
Jul 07, 2008 4.949 5.020 4.603 4.713 272,461 -0.21(-4.35%)
Jul 04, 2008 5.020 5.097 4.916 4.927 149,070 +0.00(+0.00%)
Jul 03, 2008 5.020 5.097 4.916 4.927 149,070 -0.08(-1.64%)
Jul 02, 2008 5.152 5.251 4.943 5.009 425,551 -0.14(-2.67%)
Jul 01, 2008 5.004 5.212 4.949 5.146 374,046 +0.09(+1.85%)
Jun 30, 2008 5.102 5.141 5.031 5.053 473,834 -0.05(-1.08%)
Jun 27, 2008 5.328 5.465 5.105 5.108 1,495,778 -0.24(-4.52%)
Jun 26, 2008 5.427 5.509 5.322 5.350 194,173 -0.14(-2.50%)
Jun 25, 2008 5.421 5.679 5.295 5.487 344,109 +0.08(+1.42%)
Jun 24, 2008 5.410 5.619 5.328 5.410 201,130 -0.07(-1.20%)
Jun 23, 2008 5.877 5.987 5.443 5.476 282,477 -0.37(-6.38%)
Jun 20, 2008 5.827 6.097 5.751 5.849 619,676 +0.00(+0.00%)
Jun 19, 2008 5.756 5.855 5.564 5.849 365,438 +0.12(+2.01%)
Jun 18, 2008 5.690 5.827 5.591 5.734 282,045 +0.03(+0.48%)
Jun 17, 2008 5.866 5.866 5.580 5.707 349,794 -0.14(-2.44%)
Jun 16, 2008 5.767 5.904 5.707 5.849 191,173 +0.07(+1.24%)
Jun 13, 2008 5.948 5.998 5.608 5.778 169,942 -0.09(-1.59%)
Jun 12, 2008 5.937 6.119 5.855 5.871 135,908 +0.01(+0.09%)
Jun 11, 2008 5.987 6.075 5.806 5.866 217,369 -0.15(-2.47%)
Jun 10, 2008 6.102 6.163 5.910 6.014 176,651 -0.04(-0.73%)
Jun 09, 2008 6.130 6.168 5.981 6.058 198,909 -0.04(-0.63%)
Jun 06, 2008 6.371 6.520 6.069 6.097 127,287 -0.33(-5.13%)
Jun 05, 2008 6.360 6.465 6.355 6.426 194,476 +0.07(+1.12%)
Jun 04, 2008 6.404 6.552 6.344 6.355 142,939 -0.09(-1.36%)
Jun 03, 2008 6.333 6.542 6.212 6.443 625,102 +0.12(+1.91%)
Jun 02, 2008 6.239 6.561 6.201 6.322 273,197 +0.07(+1.05%)
May 30, 2008 6.322 6.322 5.899 6.256 411,730 -0.11(-1.73%)
May 29, 2008 6.174 6.437 6.152 6.366 193,458 +0.16(+2.57%)
May 28, 2008 6.382 6.440 6.130 6.206 157,294 -0.15(-2.42%)
May 27, 2008 6.316 6.470 6.256 6.360 199,055 +0.05(+0.78%)
May 26, 2008 6.366 6.432 6.250 6.311 185,037 +0.00(+0.00%)
May 23, 2008 6.366 6.432 6.250 6.311 185,037 -0.10(-1.54%)
May 22, 2008 6.311 6.498 6.234 6.410 213,604 +0.11(+1.74%)
May 21, 2008 6.327 6.371 6.234 6.300 145,487 +0.00(+0.00%)
May 20, 2008 6.316 6.371 6.234 6.300 124,744 -0.06(-0.95%)
May 19, 2008 6.437 6.443 6.289 6.360 339,903 -0.09(-1.45%)
May 16, 2008 6.492 6.498 6.228 6.454 321,264 +0.01(+0.09%)
May 15, 2008 6.377 6.509 6.316 6.448 126,064 +0.07(+1.03%)
May 14, 2008 6.498 6.542 6.366 6.382 193,147 -0.10(-1.61%)
May 13, 2008 6.580 6.591 6.366 6.487 142,011 -0.08(-1.25%)
May 12, 2008 6.470 6.602 6.388 6.569 160,937 +0.12(+1.87%)
May 09, 2008 6.399 6.536 6.371 6.448 167,002 -0.02(-0.25%)
May 08, 2008 6.651 6.695 6.410 6.465 154,242 -0.15(-2.24%)
May 07, 2008 7.107 7.151 6.569 6.613 224,215 -0.48(-6.74%)
May 06, 2008 7.091 7.212 6.959 7.091 166,628 -0.04(-0.62%)
May 05, 2008 7.206 7.261 7.041 7.135 208,706 -0.09(-1.22%)
May 02, 2008 7.470 7.470 7.151 7.223 228,497 -0.17(-2.30%)
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.