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, 2011 8.215 8.420 8.086 8.092 465,709 -0.29(-3.43%)
Sep 29, 2011 8.232 8.397 8.062 8.379 292,732 +0.38(+4.69%)
Sep 28, 2011 8.420 8.514 7.986 8.004 395,896 -0.46(-5.41%)
Sep 27, 2011 8.443 8.660 8.309 8.461 626,737 +0.21(+2.49%)
Sep 26, 2011 8.092 8.268 7.916 8.256 315,425 +0.25(+3.07%)
Sep 23, 2011 7.822 8.062 7.781 8.010 508,806 +0.19(+2.40%)
Sep 22, 2011 7.752 7.974 7.529 7.822 931,294 -0.16(-2.06%)
Sep 21, 2011 8.596 8.649 7.933 7.986 744,312 -0.64(-7.47%)
Sep 20, 2011 8.725 8.901 8.619 8.631 253,933 -0.10(-1.14%)
Sep 19, 2011 8.860 8.877 8.631 8.731 329,961 -0.29(-3.25%)
Sep 16, 2011 9.165 9.223 8.860 9.024 621,310 -0.04(-0.45%)
Sep 15, 2011 9.053 9.065 8.819 9.065 319,615 +0.08(+0.85%)
Sep 14, 2011 8.954 9.077 8.748 8.989 439,233 +0.12(+1.32%)
Sep 13, 2011 8.772 9.030 8.690 8.871 479,477 +0.12(+1.34%)
Sep 12, 2011 8.414 8.819 8.414 8.754 337,083 +0.18(+2.12%)
Sep 09, 2011 8.801 8.924 8.490 8.572 531,304 -0.35(-3.94%)
Sep 08, 2011 8.959 9.206 8.854 8.924 674,492 -0.13(-1.49%)
Sep 07, 2011 8.789 9.071 8.773 9.059 853,536 +0.33(+3.83%)
Sep 06, 2011 8.350 8.754 8.350 8.725 708,374 +0.10(+1.16%)
Sep 02, 2011 8.748 8.959 8.584 8.625 766,960 -0.33(-3.67%)
Sep 01, 2011 9.317 9.440 8.904 8.954 770,016 -0.41(-4.38%)
Aug 31, 2011 9.458 9.481 9.235 9.364 623,340 -0.03(-0.31%)
Aug 30, 2011 9.572 9.705 9.318 9.393 836,398 -0.32(-3.27%)
Aug 29, 2011 9.341 9.722 9.220 9.710 456,035 +0.50(+5.45%)
Aug 26, 2011 9.019 9.353 8.782 9.209 540,980 +0.08(+0.88%)
Aug 25, 2011 9.393 9.832 8.984 9.128 778,607 -0.10(-1.06%)
Aug 24, 2011 8.892 9.255 8.892 9.226 621,196 +0.30(+3.36%)
Aug 23, 2011 8.378 8.926 8.286 8.926 718,444 +0.59(+7.05%)
Aug 22, 2011 8.430 8.448 8.205 8.338 599,070 +0.11(+1.33%)
Aug 19, 2011 8.223 8.603 8.194 8.229 1,242,587 -0.17(-2.06%)
Aug 18, 2011 8.615 8.615 8.315 8.402 1,417,414 -0.44(-4.96%)
Aug 17, 2011 8.822 8.921 8.701 8.840 565,327 +0.07(+0.86%)
Aug 16, 2011 8.621 8.846 8.609 8.765 631,966 +0.09(+1.00%)
Aug 15, 2011 8.534 8.690 8.534 8.678 444,855 +0.25(+2.94%)
Aug 12, 2011 8.528 8.638 8.303 8.430 801,368 -0.01(-0.14%)
Aug 11, 2011 8.298 8.575 8.136 8.442 821,563 +0.23(+2.81%)
Aug 10, 2011 9.163 9.163 8.194 8.211 1,093,210 -0.73(-8.19%)
Aug 09, 2011 8.724 8.990 8.079 8.944 1,343,005 +0.74(+9.07%)
Aug 08, 2011 8.557 8.967 8.182 8.200 1,717,011 -0.57(-6.45%)
Aug 05, 2011 8.869 9.053 8.701 8.765 1,039,635 -0.02(-0.20%)
Aug 04, 2011 9.024 9.099 8.771 8.782 1,027,828 -0.34(-3.73%)
Aug 03, 2011 9.163 9.163 8.932 9.122 855,814 -0.02(-0.19%)
Aug 02, 2011 9.174 9.255 9.088 9.140 1,815,641 -0.09(-1.00%)
Aug 01, 2011 9.336 9.336 9.128 9.232 601,331 +0.00(+0.00%)
Jul 29, 2011 8.771 9.301 8.771 9.232 993,824 +0.37(+4.16%)
Jul 28, 2011 9.117 9.117 8.817 8.863 726,775 -0.22(-2.47%)
Jul 27, 2011 9.359 9.370 9.065 9.088 578,037 -0.29(-3.13%)
Jul 26, 2011 9.509 9.549 9.376 9.382 333,408 -0.14(-1.51%)
Jul 25, 2011 9.474 9.595 9.370 9.526 489,769 -0.05(-0.54%)
Jul 22, 2011 9.566 9.676 9.353 9.578 519,383 -0.12(-1.19%)
Jul 21, 2011 9.584 9.734 9.526 9.693 308,721 +0.16(+1.69%)
Jul 20, 2011 9.532 9.618 9.463 9.532 274,969 -0.01(-0.12%)
Jul 19, 2011 9.318 9.543 9.174 9.543 332,047 +0.31(+3.37%)
Jul 18, 2011 9.307 9.336 9.111 9.232 325,966 -0.12(-1.23%)
Jul 15, 2011 9.416 9.451 9.284 9.347 412,373 -0.05(-0.55%)
Jul 14, 2011 9.607 9.636 9.341 9.399 370,971 -0.21(-2.16%)
Jul 13, 2011 9.584 9.713 9.510 9.607 356,287 +0.06(+0.66%)
Jul 12, 2011 9.463 9.716 9.445 9.543 327,763 +0.05(+0.49%)
Jul 11, 2011 9.589 9.589 9.486 9.497 273,826 -0.18(-1.85%)
Jul 08, 2011 9.757 9.762 9.641 9.676 448,429 -0.20(-1.99%)
Jul 07, 2011 9.803 9.924 9.699 9.872 317,588 +0.13(+1.30%)
Jul 06, 2011 9.653 9.745 9.557 9.745 232,248 +0.08(+0.84%)
Jul 05, 2011 9.768 9.768 9.572 9.664 327,021 -0.10(-1.00%)
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.