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 )

21.16 +0.26 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Sep 30, 2005 10.22 10.27 10.11 10.22 194,385 -0.03(-0.27%)
Sep 29, 2005 9.914 10.25 9.799 10.25 274,651 +0.33(+3.32%)
Sep 28, 2005 10.08 10.12 9.837 9.919 361,212 -0.15(-1.53%)
Sep 27, 2005 9.985 10.21 9.936 10.07 162,466 +0.06(+0.60%)
Sep 26, 2005 9.941 10.13 9.936 10.01 219,315 +0.06(+0.61%)
Sep 23, 2005 9.952 10.07 9.749 9.952 135,799 +0.12(+1.23%)
Sep 22, 2005 9.831 9.958 9.612 9.831 269,142 +0.08(+0.85%)
Sep 21, 2005 9.744 9.804 9.612 9.749 266,161 -0.04(-0.45%)
Sep 20, 2005 10.03 10.10 9.678 9.793 191,133 -0.20(-2.03%)
Sep 19, 2005 10.14 10.16 9.969 9.996 99,784 -0.16(-1.62%)
Sep 16, 2005 10.06 10.28 10.02 10.16 447,066 +0.14(+1.43%)
Sep 15, 2005 9.936 10.04 9.936 10.02 106,023 +0.03(+0.33%)
Sep 14, 2005 10.06 10.13 9.941 9.985 177,698 -0.07(-0.66%)
Sep 13, 2005 10.17 10.19 10.03 10.05 209,746 -0.19(-1.88%)
Sep 12, 2005 10.12 10.32 10.06 10.24 172,019 +0.08(+0.81%)
Sep 09, 2005 10.05 10.16 10.02 10.16 178,736 +0.11(+1.09%)
Sep 08, 2005 10.00 10.09 9.941 10.05 230,771 +0.00(+0.00%)
Sep 07, 2005 10.01 10.07 9.887 10.05 178,547 +0.02(+0.16%)
Sep 06, 2005 10.02 10.08 9.958 10.03 172,959 +0.07(+0.72%)
Sep 02, 2005 10.06 10.14 9.936 9.963 187,980 -0.15(-1.47%)
Sep 01, 2005 9.881 10.11 9.826 10.11 198,596 +0.23(+2.28%)
Aug 31, 2005 9.584 9.886 9.535 9.886 166,058 +0.29(+2.97%)
Aug 30, 2005 9.551 9.700 9.540 9.601 105,483 -0.01(-0.11%)
Aug 29, 2005 9.496 9.645 9.392 9.612 100,687 +0.05(+0.57%)
Aug 26, 2005 9.595 9.634 9.535 9.557 175,646 -0.09(-0.97%)
Aug 25, 2005 9.612 9.705 9.579 9.650 158,532 +0.02(+0.17%)
Aug 24, 2005 9.617 9.766 9.579 9.634 177,884 +0.02(+0.17%)
Aug 23, 2005 9.595 9.672 9.568 9.617 206,492 -0.04(-0.40%)
Aug 22, 2005 9.507 9.661 9.507 9.656 128,968 +0.12(+1.27%)
Aug 19, 2005 9.436 9.650 9.420 9.535 286,014 +0.05(+0.52%)
Aug 18, 2005 9.392 9.507 9.387 9.485 164,780 +0.03(+0.35%)
Aug 17, 2005 9.420 9.529 9.420 9.453 159,118 -0.02(-0.23%)
Aug 16, 2005 9.447 9.524 9.398 9.474 166,792 -0.05(-0.58%)
Aug 15, 2005 9.365 9.529 9.310 9.529 110,204 +0.16(+1.76%)
Aug 12, 2005 9.463 9.518 9.310 9.365 97,513 -0.14(-1.45%)
Aug 11, 2005 9.310 9.573 9.282 9.502 141,439 +0.17(+1.83%)
Aug 10, 2005 9.337 9.540 9.271 9.332 134,009 -0.01(-0.12%)
Aug 09, 2005 9.480 9.485 9.337 9.343 190,658 -0.11(-1.16%)
Aug 08, 2005 9.436 9.513 9.370 9.453 203,636 +0.04(+0.41%)
Aug 05, 2005 9.744 9.744 9.376 9.414 227,461 -0.24(-2.50%)
Aug 04, 2005 9.831 9.853 9.612 9.656 280,982 -0.21(-2.12%)
Aug 03, 2005 9.947 10.02 9.859 9.864 265,318 -0.09(-0.94%)
Aug 02, 2005 9.969 10.13 9.947 9.958 159,058 -0.07(-0.71%)
Aug 01, 2005 9.886 10.18 9.886 10.03 169,709 +0.12(+1.22%)
Jul 29, 2005 9.991 10.08 9.892 9.908 105,894 -0.12(-1.15%)
Jul 28, 2005 9.941 10.06 9.941 10.02 115,647 +0.08(+0.77%)
Jul 27, 2005 10.03 10.15 9.941 9.947 99,928 -0.15(-1.47%)
Jul 26, 2005 9.985 10.17 9.930 10.10 157,736 +0.11(+1.10%)
Jul 25, 2005 10.19 10.21 9.848 9.985 294,402 -0.18(-1.78%)
Jul 22, 2005 10.13 10.18 9.820 10.17 408,879 -0.05(-0.54%)
Jul 21, 2005 10.49 10.59 10.17 10.22 132,926 -0.25(-2.41%)
Jul 20, 2005 10.21 10.52 10.16 10.47 186,639 +0.20(+1.92%)
Jul 19, 2005 10.21 10.30 10.18 10.28 123,076 +0.12(+1.19%)
Jul 18, 2005 10.26 10.33 10.13 10.16 198,680 -0.15(-1.44%)
Jul 15, 2005 10.36 10.38 10.25 10.30 158,951 -0.02(-0.21%)
Jul 14, 2005 10.53 10.64 10.33 10.33 153,405 -0.21(-1.98%)
Jul 13, 2005 10.55 10.67 10.49 10.53 207,827 +0.02(+0.16%)
Jul 12, 2005 10.55 10.66 10.47 10.52 124,401 -0.05(-0.52%)
Jul 11, 2005 10.82 11.14 10.49 10.57 423,153 -0.30(-2.78%)
Jul 08, 2005 10.55 10.90 10.50 10.88 207,237 +0.31(+2.96%)
Jul 07, 2005 10.28 10.60 10.28 10.56 156,123 +0.08(+0.73%)
Jul 06, 2005 10.51 10.54 10.42 10.49 131,877 -0.04(-0.36%)
Jul 05, 2005 10.44 10.53 10.42 10.52 337,918 +0.01(+0.10%)
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.