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 )

22.59 +0.03 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2009 4.723 4.867 4.723 4.795 490,400 +0.04(+0.82%)
Jul 30, 2009 4.850 4.856 4.678 4.756 362,606 -0.07(-1.49%)
Jul 29, 2009 4.662 4.834 4.590 4.828 604,387 +0.11(+2.23%)
Jul 28, 2009 4.567 4.728 4.484 4.723 414,488 +0.11(+2.28%)
Jul 27, 2009 4.434 4.640 4.418 4.617 312,569 +0.13(+2.97%)
Jul 24, 2009 4.384 4.501 4.373 4.484 199,899 +0.04(+1.00%)
Jul 23, 2009 4.329 4.490 4.246 4.440 447,971 +0.12(+2.83%)
Jul 22, 2009 4.240 4.395 4.229 4.318 230,420 +0.03(+0.65%)
Jul 21, 2009 4.356 4.370 4.234 4.290 733,131 -0.05(-1.15%)
Jul 20, 2009 4.484 4.484 4.329 4.340 527,240 -0.11(-2.37%)
Jul 17, 2009 4.501 4.501 4.384 4.445 770,762 -0.04(-0.99%)
Jul 16, 2009 4.517 4.534 4.429 4.490 307,476 -0.07(-1.58%)
Jul 15, 2009 4.512 4.606 4.512 4.562 515,923 +0.14(+3.14%)
Jul 14, 2009 4.468 4.490 4.334 4.423 294,234 -0.03(-0.75%)
Jul 13, 2009 4.434 4.523 4.334 4.456 413,942 +0.17(+3.88%)
Jul 10, 2009 4.345 4.368 4.273 4.290 326,449 -0.07(-1.53%)
Jul 09, 2009 4.273 4.412 4.273 4.356 395,508 +0.14(+3.29%)
Jul 08, 2009 4.207 4.323 4.162 4.218 565,325 +0.04(+1.06%)
Jul 07, 2009 4.323 4.368 4.162 4.173 504,680 -0.13(-3.09%)
Jul 06, 2009 4.268 4.440 4.162 4.307 447,949 +0.01(+0.13%)
Jul 02, 2009 4.240 4.312 4.190 4.301 490,312 -0.01(-0.26%)
Jul 01, 2009 4.223 4.356 4.173 4.312 505,724 +0.13(+3.19%)
Jun 30, 2009 4.257 4.340 4.151 4.179 454,788 -0.09(-2.08%)
Jun 29, 2009 4.307 4.423 4.207 4.268 260,551 -0.06(-1.41%)
Jun 26, 2009 4.262 4.384 4.201 4.329 1,068,127 +0.05(+1.17%)
Jun 25, 2009 4.129 4.284 4.085 4.279 266,928 +0.16(+3.77%)
Jun 24, 2009 4.184 4.184 4.079 4.123 284,210 -0.01(-0.13%)
Jun 23, 2009 4.262 4.323 4.107 4.129 383,947 -0.13(-3.00%)
Jun 22, 2009 4.451 4.462 4.207 4.257 340,253 -0.24(-5.43%)
Jun 19, 2009 4.356 4.556 4.246 4.501 947,066 +0.23(+5.32%)
Jun 18, 2009 4.179 4.334 4.151 4.273 238,674 +0.07(+1.72%)
Jun 17, 2009 4.068 4.301 4.051 4.201 511,982 +0.12(+2.99%)
Jun 16, 2009 4.212 4.279 4.046 4.079 631,828 -0.07(-1.74%)
Jun 15, 2009 4.190 4.190 4.001 4.151 454,710 -0.03(-0.80%)
Jun 12, 2009 4.129 4.240 4.073 4.184 337,721 +0.03(+0.67%)
Jun 11, 2009 4.179 4.284 4.090 4.157 511,468 -0.03(-0.66%)
Jun 10, 2009 4.351 4.468 4.123 4.184 463,547 -0.18(-4.19%)
Jun 09, 2009 4.506 4.506 4.356 4.368 211,876 -0.12(-2.72%)
Jun 08, 2009 4.445 4.523 4.350 4.490 436,644 +0.02(+0.50%)
Jun 05, 2009 4.479 4.567 4.356 4.468 655,181 +0.01(+0.25%)
Jun 04, 2009 4.390 4.468 4.273 4.456 829,057 +0.03(+0.75%)
Jun 03, 2009 4.440 4.590 4.279 4.423 6,020,758 -0.43(-8.81%)
Jun 02, 2009 5.145 5.145 4.734 4.850 1,028,615 -0.34(-6.52%)
Jun 01, 2009 4.850 5.339 4.845 5.189 400,884 +0.46(+9.61%)
May 29, 2009 4.739 4.756 4.523 4.734 310,498 +0.00(+0.00%)
May 28, 2009 4.867 5.006 4.545 4.734 281,023 -0.07(-1.50%)
May 27, 2009 5.039 5.039 4.795 4.806 269,175 -0.29(-5.66%)
May 26, 2009 4.706 5.106 4.684 5.095 360,905 +0.34(+7.12%)
May 22, 2009 4.584 4.973 4.573 4.756 486,353 +0.46(+10.58%)
May 21, 2009 4.551 4.640 4.251 4.301 548,112 -0.31(-6.63%)
May 20, 2009 4.973 5.117 4.556 4.606 576,582 -0.29(-6.00%)
May 19, 2009 5.272 5.350 4.878 4.900 378,581 -0.79(-13.94%)
May 18, 2009 5.394 5.749 5.389 5.694 416,115 +0.37(+6.88%)
May 15, 2009 5.577 5.627 5.283 5.328 195,787 -0.26(-4.57%)
May 14, 2009 5.594 5.661 5.428 5.583 166,622 +0.03(+0.60%)
May 13, 2009 5.766 5.838 5.533 5.550 185,142 -0.33(-5.66%)
May 12, 2009 6.127 6.199 5.799 5.883 230,899 -0.22(-3.64%)
May 11, 2009 6.249 6.249 6.060 6.105 192,273 -0.26(-4.10%)
May 08, 2009 5.933 6.371 5.855 6.365 212,383 +0.54(+9.34%)
May 07, 2009 6.132 6.232 5.755 5.822 224,342 -0.24(-4.03%)
May 06, 2009 5.971 6.099 5.833 6.066 209,258 +0.18(+3.02%)
May 05, 2009 6.088 6.105 5.738 5.888 284,908 -0.26(-4.16%)
May 04, 2009 5.983 6.155 5.838 6.144 224,228 +0.33(+5.73%)
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.