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 (%)
Sep 30, 2002 9.795 9.989 9.684 9.884 113,339 +0.20(+2.05%)
Sep 27, 2002 9.740 10.26 9.684 9.685 130,818 -0.34(-3.37%)
Sep 26, 2002 9.684 10.13 9.468 10.02 140,368 +0.34(+3.55%)
Sep 25, 2002 9.240 9.679 9.124 9.679 117,664 +0.32(+3.38%)
Sep 24, 2002 9.285 9.507 8.824 9.362 110,121 +0.08(+0.84%)
Sep 23, 2002 9.601 9.645 9.029 9.285 61,805 -0.35(-3.63%)
Sep 20, 2002 9.851 9.851 9.373 9.634 148,026 +0.36(+3.89%)
Sep 19, 2002 9.629 9.828 9.274 9.274 72,796 -0.49(-5.00%)
Sep 18, 2002 9.690 9.989 9.573 9.762 72,256 -0.08(-0.79%)
Sep 17, 2002 9.668 9.895 9.656 9.840 43,786 +0.13(+1.31%)
Sep 16, 2002 9.845 9.989 9.651 9.712 61,621 -0.20(-2.02%)
Sep 13, 2002 9.717 9.995 9.296 9.912 106,085 +0.11(+1.13%)
Sep 12, 2002 9.934 10.16 9.767 9.801 73,651 -0.13(-1.34%)
Sep 11, 2002 9.823 10.08 9.823 9.934 43,606 -0.14(-1.43%)
Sep 10, 2002 10.27 10.27 9.873 10.08 70,203 -0.14(-1.36%)
Sep 09, 2002 10.26 10.26 9.962 10.22 70,094 -0.04(-0.43%)
Sep 06, 2002 9.834 10.27 9.724 10.26 83,181 +0.54(+5.54%)
Sep 05, 2002 10.34 10.34 9.712 9.723 85,001 -0.44(-4.37%)
Sep 04, 2002 9.851 10.34 9.607 10.17 58,561 +0.49(+5.05%)
Sep 03, 2002 9.801 10.02 9.629 9.679 86,851 -0.02(-0.23%)
Aug 30, 2002 10.34 10.34 9.701 9.701 93,830 -0.54(-5.31%)
Aug 29, 2002 10.34 10.34 10.13 10.24 25,947 +0.06(+0.60%)
Aug 28, 2002 10.21 10.39 10.13 10.18 73,240 -0.08(-0.81%)
Aug 27, 2002 10.54 10.54 10.23 10.27 84,869 -0.28(-2.63%)
Aug 26, 2002 9.956 10.54 9.956 10.54 44,849 +0.53(+5.26%)
Aug 23, 2002 10.14 10.17 9.956 10.02 79,918 -0.14(-1.37%)
Aug 22, 2002 10.27 10.27 10.04 10.16 96,041 -0.11(-1.03%)
Aug 21, 2002 10.01 10.27 10.01 10.26 88,653 +0.19(+1.87%)
Aug 20, 2002 10.21 10.21 10.02 10.07 227,760 -0.19(-1.89%)
Aug 16, 2002 9.959 10.27 9.906 10.27 39,281 +0.36(+3.64%)
Aug 15, 2002 10.20 10.20 9.901 9.906 24,154 -0.29(-2.88%)
Aug 14, 2002 9.712 10.27 9.712 10.20 96,041 +0.48(+4.97%)
Aug 13, 2002 9.945 9.995 9.717 9.717 9,964,530 -0.28(-2.78%)
Aug 12, 2002 9.995 9.995 9.851 9.995 82,222 +0.00(+0.00%)
Aug 07, 2002 9.834 10.04 9.668 9.995 120,779 +0.01(+0.06%)
Aug 06, 2002 9.756 10.27 9.634 9.989 107,213 +0.23(+2.39%)
Aug 05, 2002 9.856 9.884 9.640 9.756 78,382 -0.24(-2.39%)
Aug 02, 2002 10.24 10.40 9.812 9.995 124,871 -0.13(-1.26%)
Aug 01, 2002 10.42 10.51 10.08 10.12 57,120 -0.34(-3.24%)
Jul 31, 2002 10.97 10.97 10.41 10.46 116,763 -0.47(-4.31%)
Jul 30, 2002 11.01 11.09 10.91 10.93 125,412 -0.17(-1.50%)
Jul 29, 2002 10.82 11.10 10.78 11.10 100,546 +0.31(+2.89%)
Jul 26, 2002 10.10 10.82 10.08 10.79 12,036,720 +0.55(+5.42%)
Jul 25, 2002 9.734 10.36 9.706 10.23 223,616 +0.53(+5.49%)
Jul 24, 2002 9.817 9.962 9.407 9.701 151,179 +0.31(+3.31%)
Jul 23, 2002 10.43 10.43 9.185 9.390 129,174 -1.01(-9.71%)
Jul 22, 2002 9.740 10.46 9.740 10.40 179,469 +0.64(+6.54%)
Jul 19, 2002 9.587 10.21 9.490 9.762 165,594 -0.46(-4.45%)
Jul 17, 2002 10.15 10.22 10.12 10.22 84,148 -0.01(-0.05%)
Jul 12, 2002 10.54 10.54 10.22 10.22 60,183 -0.28(-2.64%)
Jul 11, 2002 10.44 10.73 10.23 10.50 83,247 -0.12(-1.10%)
Jul 10, 2002 10.36 10.63 10.26 10.62 60,183 +0.14(+1.32%)
Jul 09, 2002 10.46 10.48 10.46 10.48 36,218 +0.02(+0.16%)
Jul 08, 2002 10.36 10.46 10.36 10.46 85,770 -0.02(-0.16%)
Jul 05, 2002 10.59 10.59 10.37 10.48 213,165 -0.01(-0.11%)
Jul 04, 2002 10.56 10.82 10.43 10.49 75,319 +0.00(+0.00%)
Jul 03, 2002 10.56 10.82 10.43 10.49 75,319 -0.36(-3.28%)
Jul 02, 2002 10.93 10.96 10.63 10.84 153,522 -0.03(-0.25%)
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.