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 )

22.30 +0.22 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2011 8.771 9.301 8.771 9.232 993,824 +0.37(+4.16%)
Jul 28, 2011 9.117 9.117 8.817 8.863 726,775 -0.22(-2.47%)
Jul 27, 2011 9.359 9.370 9.065 9.088 578,037 -0.29(-3.13%)
Jul 26, 2011 9.509 9.549 9.376 9.382 333,408 -0.14(-1.51%)
Jul 25, 2011 9.474 9.595 9.370 9.526 489,769 -0.05(-0.54%)
Jul 22, 2011 9.566 9.676 9.353 9.578 519,383 -0.12(-1.19%)
Jul 21, 2011 9.584 9.734 9.526 9.693 308,721 +0.16(+1.69%)
Jul 20, 2011 9.532 9.618 9.463 9.532 274,969 -0.01(-0.12%)
Jul 19, 2011 9.318 9.543 9.174 9.543 332,047 +0.31(+3.37%)
Jul 18, 2011 9.307 9.336 9.111 9.232 325,966 -0.12(-1.23%)
Jul 15, 2011 9.416 9.451 9.284 9.347 412,373 -0.05(-0.55%)
Jul 14, 2011 9.607 9.636 9.341 9.399 370,971 -0.21(-2.16%)
Jul 13, 2011 9.584 9.713 9.510 9.607 356,287 +0.06(+0.66%)
Jul 12, 2011 9.463 9.716 9.445 9.543 327,763 +0.05(+0.49%)
Jul 11, 2011 9.589 9.589 9.486 9.497 273,826 -0.18(-1.85%)
Jul 08, 2011 9.757 9.762 9.641 9.676 448,429 -0.20(-1.99%)
Jul 07, 2011 9.803 9.924 9.699 9.872 317,588 +0.13(+1.30%)
Jul 06, 2011 9.653 9.745 9.557 9.745 232,248 +0.08(+0.84%)
Jul 05, 2011 9.768 9.768 9.572 9.664 327,021 -0.10(-1.00%)
Jul 01, 2011 9.647 9.820 9.589 9.762 322,945 +0.14(+1.44%)
Jun 30, 2011 9.532 9.659 9.483 9.624 357,676 +0.14(+1.46%)
Jun 29, 2011 9.411 9.514 9.353 9.486 537,108 +0.12(+1.29%)
Jun 28, 2011 9.261 9.370 9.203 9.365 795,710 +0.10(+1.06%)
Jun 27, 2011 9.070 9.370 9.030 9.266 300,690 +0.17(+1.90%)
Jun 24, 2011 9.053 9.145 8.978 9.093 516,535 +0.05(+0.51%)
Jun 23, 2011 9.042 9.099 8.828 9.047 548,965 -0.07(-0.82%)
Jun 22, 2011 9.220 9.341 9.111 9.122 466,394 -0.16(-1.74%)
Jun 21, 2011 9.295 9.336 9.186 9.284 423,580 +0.04(+0.44%)
Jun 20, 2011 9.215 9.249 9.042 9.243 678,559 +0.12(+1.33%)
Jun 17, 2011 9.007 9.215 9.007 9.122 981,318 +0.16(+1.80%)
Jun 16, 2011 8.869 8.990 8.794 8.961 634,442 +0.08(+0.91%)
Jun 15, 2011 8.921 8.967 8.846 8.880 466,420 -0.12(-1.35%)
Jun 14, 2011 9.001 9.128 8.944 9.001 770,923 +0.06(+0.71%)
Jun 13, 2011 9.042 9.059 8.840 8.938 532,694 +0.02(+0.19%)
Jun 10, 2011 9.065 9.128 8.886 8.921 687,507 -0.17(-1.84%)
Jun 09, 2011 8.995 9.134 8.926 9.088 617,920 +0.15(+1.68%)
Jun 08, 2011 8.932 9.065 8.886 8.938 801,453 -0.04(-0.45%)
Jun 07, 2011 9.122 9.168 8.967 8.978 375,740 -0.05(-0.57%)
Jun 06, 2011 9.105 9.209 8.944 9.030 1,247,400 +0.36(+4.12%)
Jun 03, 2011 8.719 8.981 8.649 8.673 459,743 -0.57(-6.12%)
May 24, 2011 9.352 9.375 9.203 9.238 269,236 -0.09(-0.98%)
May 23, 2011 9.335 9.455 9.318 9.329 398,008 -0.15(-1.57%)
May 20, 2011 9.495 9.598 9.449 9.478 476,239 -0.08(-0.87%)
May 19, 2011 9.604 9.644 9.501 9.561 312,247 -0.01(-0.15%)
May 18, 2011 9.449 9.581 9.409 9.575 337,333 +0.14(+1.46%)
May 17, 2011 9.381 9.495 9.352 9.438 387,783 +0.03(+0.37%)
May 16, 2011 9.427 9.512 9.392 9.404 261,934 -0.08(-0.84%)
May 13, 2011 9.655 9.655 9.455 9.484 297,266 -0.17(-1.72%)
May 12, 2011 9.427 9.678 9.427 9.650 295,210 +0.17(+1.81%)
May 11, 2011 9.438 9.530 9.432 9.478 382,678 +0.01(+0.06%)
May 10, 2011 9.352 9.478 9.329 9.472 210,794 +0.18(+1.91%)
May 09, 2011 9.255 9.318 9.215 9.295 246,510 +0.02(+0.25%)
May 06, 2011 9.335 9.335 9.220 9.272 547,643 +0.05(+0.50%)
May 05, 2011 9.243 9.398 9.209 9.226 475,243 -0.05(-0.49%)
May 04, 2011 9.335 9.369 9.272 9.272 299,108 -0.07(-0.80%)
May 03, 2011 9.346 9.449 9.301 9.346 355,173 +0.00(+0.00%)
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.