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 (%)
Jul 30, 2004 9.729 9.729 9.507 9.656 66,129 -0.06(-0.57%)
Jul 29, 2004 9.673 9.717 9.457 9.712 54,597 +0.03(+0.29%)
Jul 28, 2004 9.679 9.712 9.323 9.684 67,571 +0.01(+0.11%)
Jul 27, 2004 9.496 9.679 9.451 9.673 65,769 +0.31(+3.32%)
Jul 26, 2004 9.368 9.584 9.323 9.362 82,347 -0.01(-0.06%)
Jul 23, 2004 9.684 9.684 9.329 9.368 90,455 -0.14(-1.52%)
Jul 22, 2004 9.629 9.651 9.390 9.512 123,070 +0.03(+0.29%)
Jul 21, 2004 9.795 9.878 9.446 9.484 127,394 -0.38(-3.88%)
Jul 20, 2004 9.579 9.867 9.579 9.867 56,579 +0.29(+3.07%)
Jul 19, 2004 9.501 9.645 9.501 9.573 74,238 +0.03(+0.29%)
Jul 16, 2004 9.656 9.668 9.468 9.545 98,924 -0.12(-1.21%)
Jul 15, 2004 9.579 9.734 9.462 9.662 67,751 +0.22(+2.35%)
Jul 14, 2004 9.595 9.745 9.440 9.440 51,894 -0.22(-2.30%)
Jul 13, 2004 9.651 9.779 9.601 9.662 33,695 -0.02(-0.17%)
Jul 12, 2004 9.545 9.812 9.473 9.679 87,932 +0.19(+1.99%)
Jul 09, 2004 9.407 9.618 9.323 9.490 60,543 +0.06(+0.59%)
Jul 08, 2004 9.573 9.712 9.429 9.434 136,404 -0.19(-2.02%)
Jul 07, 2004 9.656 9.862 9.623 9.629 43,606 -0.08(-0.80%)
Jul 06, 2004 9.740 9.884 9.656 9.706 96,041 -0.04(-0.46%)
Jul 02, 2004 9.856 9.856 9.634 9.751 43,786 +0.09(+0.98%)
Jul 01, 2004 9.962 9.962 9.634 9.656 274,610 -0.18(-1.81%)
Jun 30, 2004 10.03 10.03 9.812 9.834 86,671 -0.19(-1.94%)
Jun 29, 2004 9.962 10.09 9.856 10.03 176,586 +0.10(+1.01%)
Jun 28, 2004 10.04 10.09 9.878 9.928 83,608 -0.07(-0.67%)
Jun 25, 2004 9.856 10.07 9.812 9.995 257,852 +0.14(+1.41%)
Jun 24, 2004 9.851 9.934 9.784 9.856 186,136 +0.04(+0.40%)
Jun 23, 2004 9.767 9.873 9.673 9.817 116,763 -0.02(-0.17%)
Jun 22, 2004 9.662 9.851 9.607 9.834 103,249 +0.06(+0.57%)
Jun 21, 2004 9.801 9.867 9.634 9.779 218,570 -0.01(-0.11%)
Jun 18, 2004 9.634 9.795 9.584 9.790 211,543 -0.01(-0.06%)
Jun 17, 2004 9.845 9.851 9.679 9.795 216,408 +0.04(+0.40%)
Jun 16, 2004 9.906 9.978 9.690 9.756 123,610 +0.02(+0.23%)
Jun 15, 2004 9.734 9.984 9.640 9.734 81,626 +0.14(+1.45%)
Jun 14, 2004 10.01 10.01 9.595 9.595 167,577 -0.31(-3.14%)
Jun 10, 2004 9.867 10.04 9.767 9.906 188,839 +0.11(+1.13%)
Jun 09, 2004 9.989 9.989 9.723 9.795 91,716 -0.09(-0.95%)
Jun 08, 2004 9.812 9.989 9.651 9.890 124,691 +0.01(+0.06%)
Jun 07, 2004 9.651 9.884 9.573 9.884 89,194 +0.30(+3.13%)
Jun 04, 2004 9.790 9.790 9.479 9.584 129,016 -0.03(-0.35%)
Jun 03, 2004 9.717 9.817 9.568 9.618 95,140 -0.23(-2.37%)
Jun 02, 2004 9.712 9.873 9.551 9.851 262,897 +0.21(+2.13%)
Jun 01, 2004 9.434 9.701 9.418 9.645 116,943 +0.20(+2.12%)
May 28, 2004 9.473 9.673 9.379 9.446 82,166 -0.13(-1.33%)
May 27, 2004 9.493 9.634 9.434 9.573 69,553 +0.03(+0.29%)
May 26, 2004 9.507 9.706 9.368 9.545 109,735 -0.13(-1.32%)
May 25, 2004 8.896 9.706 8.896 9.673 244,158 +0.70(+7.79%)
May 24, 2004 8.891 8.974 8.824 8.974 92,077 +0.09(+1.06%)
May 21, 2004 8.757 8.880 8.646 8.880 79,103 +0.22(+2.50%)
May 20, 2004 8.624 8.741 8.624 8.663 98,383 -0.02(-0.19%)
May 19, 2004 8.935 8.963 8.624 8.680 110,636 -0.14(-1.57%)
May 18, 2004 8.874 8.874 8.768 8.818 122,709 +0.01(+0.13%)
May 17, 2004 8.907 8.979 8.791 8.807 192,623 -0.20(-2.22%)
May 14, 2004 9.174 9.174 8.902 9.007 142,170 -0.07(-0.79%)
May 13, 2004 9.146 9.329 9.007 9.079 54,597 -0.16(-1.68%)
May 12, 2004 9.157 9.262 8.880 9.235 80,004 +0.06(+0.67%)
May 11, 2004 9.024 9.179 8.907 9.174 54,237 +0.29(+3.31%)
May 10, 2004 9.079 9.124 8.852 8.880 107,033 -0.22(-2.44%)
May 07, 2004 9.296 9.545 9.085 9.101 103,969 -0.39(-4.09%)
May 06, 2004 9.362 9.545 9.235 9.490 123,610 -0.02(-0.23%)
May 05, 2004 9.573 9.673 9.207 9.512 49,732 +0.02(+0.23%)
May 04, 2004 9.490 9.645 9.401 9.490 180,370 +0.02(+0.23%)
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.