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 )

20.83 -0.07 (-0.33%)
Streaming Delayed Price Updated: 12:49 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, 2009 6.550 6.638 6.457 6.622 809,674 +0.01(+0.08%)
Sep 29, 2009 6.561 6.644 6.495 6.616 543,001 -0.01(-0.17%)
Sep 28, 2009 6.512 6.627 6.457 6.627 429,243 +0.18(+2.73%)
Sep 25, 2009 6.303 6.539 6.303 6.451 552,320 +0.11(+1.73%)
Sep 24, 2009 6.649 6.699 6.275 6.341 1,585,438 -0.25(-3.83%)
Sep 23, 2009 6.797 6.841 6.589 6.594 1,025,769 -0.04(-0.58%)
Sep 22, 2009 6.418 6.852 6.319 6.633 2,657,649 +0.98(+17.30%)
Sep 21, 2009 5.083 5.814 5.083 5.654 4,164,129 +1.09(+23.83%)
Sep 18, 2009 4.605 4.671 4.550 4.566 861,142 -0.03(-0.60%)
Sep 17, 2009 4.594 4.671 4.522 4.594 164,630 -0.01(-0.12%)
Sep 16, 2009 4.511 4.643 4.451 4.599 404,878 +0.09(+2.07%)
Sep 15, 2009 4.446 4.517 4.424 4.506 351,102 +0.05(+1.11%)
Sep 14, 2009 4.424 4.478 4.413 4.457 254,094 +0.01(+0.12%)
Sep 11, 2009 4.495 4.517 4.446 4.451 162,761 -0.05(-1.10%)
Sep 10, 2009 4.517 4.561 4.437 4.500 433,527 -0.03(-0.73%)
Sep 09, 2009 4.462 4.605 4.413 4.533 211,889 +0.05(+1.23%)
Sep 08, 2009 4.462 4.500 4.413 4.478 209,276 +0.05(+1.12%)
Sep 04, 2009 4.402 4.478 4.352 4.429 230,929 +0.02(+0.50%)
Sep 03, 2009 4.385 4.451 4.330 4.407 370,720 +0.04(+0.88%)
Sep 02, 2009 4.533 4.566 4.308 4.369 697,144 -0.17(-3.75%)
Sep 01, 2009 4.638 4.759 4.484 4.539 727,746 -0.10(-2.13%)
Aug 31, 2009 4.665 4.759 4.627 4.638 2,889,177 -0.03(-0.71%)
Aug 28, 2009 4.627 4.720 4.555 4.671 544,027 +0.08(+1.67%)
Aug 27, 2009 4.583 4.709 4.533 4.594 291,182 -0.01(-0.24%)
Aug 26, 2009 4.528 4.693 4.446 4.605 339,801 +0.06(+1.33%)
Aug 25, 2009 4.506 4.594 4.418 4.544 377,946 +0.05(+1.10%)
Aug 24, 2009 4.621 4.687 4.457 4.495 224,922 -0.10(-2.15%)
Aug 21, 2009 4.511 4.682 4.402 4.594 439,338 +0.14(+3.21%)
Aug 20, 2009 4.341 4.484 4.341 4.451 251,255 +0.11(+2.53%)
Aug 19, 2009 4.253 4.385 4.248 4.341 290,448 +0.04(+0.89%)
Aug 18, 2009 4.226 4.341 4.160 4.303 313,341 +0.12(+2.76%)
Aug 17, 2009 4.242 4.314 4.077 4.187 417,609 -0.15(-3.42%)
Aug 14, 2009 4.484 4.484 4.272 4.336 423,416 -0.15(-3.43%)
Aug 13, 2009 4.577 4.588 4.413 4.489 154,299 -0.04(-0.97%)
Aug 12, 2009 4.517 4.671 4.435 4.533 334,629 +0.03(+0.73%)
Aug 11, 2009 4.731 4.731 4.495 4.500 234,007 -0.25(-5.21%)
Aug 10, 2009 4.704 4.863 4.621 4.748 266,270 -0.01(-0.12%)
Aug 07, 2009 4.665 4.869 4.550 4.753 548,457 +0.17(+3.72%)
Aug 06, 2009 4.786 4.819 4.555 4.583 307,349 -0.17(-3.58%)
Aug 05, 2009 4.781 4.847 4.627 4.753 564,779 -0.04(-0.92%)
Aug 04, 2009 4.792 4.891 4.446 4.797 629,202 -0.02(-0.46%)
Aug 03, 2009 4.841 4.946 4.770 4.819 593,255 +0.07(+1.50%)
Jul 31, 2009 4.676 4.819 4.676 4.748 495,273 +0.04(+0.82%)
Jul 30, 2009 4.803 4.808 4.632 4.709 366,209 -0.07(-1.49%)
Jul 29, 2009 4.616 4.786 4.544 4.781 610,392 +0.10(+2.23%)
Jul 28, 2009 4.522 4.682 4.440 4.676 418,606 +0.10(+2.28%)
Jul 27, 2009 4.391 4.594 4.374 4.572 315,674 +0.13(+2.97%)
Jul 24, 2009 4.341 4.457 4.330 4.440 201,885 +0.04(+1.00%)
Jul 23, 2009 4.286 4.446 4.204 4.396 452,422 +0.12(+2.83%)
Jul 22, 2009 4.198 4.352 4.187 4.275 232,709 +0.03(+0.65%)
Jul 21, 2009 4.314 4.327 4.193 4.248 740,416 -0.05(-1.15%)
Jul 20, 2009 4.440 4.440 4.286 4.297 532,479 -0.10(-2.37%)
Jul 17, 2009 4.457 4.457 4.341 4.402 778,421 -0.04(-0.99%)
Jul 16, 2009 4.473 4.489 4.385 4.446 310,532 -0.07(-1.58%)
Jul 15, 2009 4.468 4.561 4.468 4.517 521,049 +0.14(+3.14%)
Jul 14, 2009 4.424 4.446 4.292 4.380 297,158 -0.03(-0.75%)
Jul 13, 2009 4.391 4.478 4.292 4.413 418,055 +0.16(+3.88%)
Jul 10, 2009 4.303 4.325 4.231 4.248 329,692 -0.07(-1.53%)
Jul 09, 2009 4.231 4.369 4.231 4.314 399,438 +0.14(+3.29%)
Jul 08, 2009 4.165 4.281 4.121 4.176 570,942 +0.04(+1.06%)
Jul 07, 2009 4.281 4.325 4.121 4.132 509,695 -0.13(-3.09%)
Jul 06, 2009 4.226 4.396 4.121 4.264 452,400 +0.01(+0.13%)
Jul 02, 2009 4.198 4.270 4.149 4.259 495,184 -0.01(-0.26%)
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.