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 (%)
Oct 31, 2005 10.29 10.43 10.29 10.37 253,598 +0.10(+0.97%)
Oct 28, 2005 10.05 10.36 9.989 10.27 145,887 +0.33(+3.35%)
Oct 27, 2005 10.04 10.18 9.939 9.939 107,660 -0.18(-1.81%)
Oct 26, 2005 10.04 10.28 10.03 10.12 82,883 +0.00(+0.00%)
Oct 25, 2005 10.30 10.33 9.916 10.12 121,386 -0.27(-2.57%)
Oct 24, 2005 10.11 10.41 10.05 10.39 127,873 +0.31(+3.09%)
Oct 21, 2005 9.894 10.12 9.894 10.08 109,288 +0.12(+1.17%)
Oct 20, 2005 10.16 10.27 9.889 9.961 94,786 -0.28(-2.71%)
Oct 19, 2005 9.667 10.24 9.633 10.24 210,303 +0.52(+5.31%)
Oct 18, 2005 9.867 9.889 9.689 9.722 89,794 -0.15(-1.52%)
Oct 17, 2005 9.772 9.905 9.750 9.872 171,647 +0.00(+0.00%)
Oct 14, 2005 9.889 9.889 9.733 9.872 199,324 +0.09(+0.97%)
Oct 13, 2005 9.711 9.822 9.694 9.778 177,982 +0.04(+0.46%)
Oct 12, 2005 9.717 9.855 9.689 9.733 157,441 +0.01(+0.06%)
Oct 11, 2005 9.739 9.828 9.606 9.728 180,170 -0.06(-0.57%)
Oct 10, 2005 10.02 10.02 9.717 9.783 78,112 -0.17(-1.67%)
Oct 07, 2005 9.928 9.994 9.889 9.950 163,415 +0.06(+0.62%)
Oct 06, 2005 9.983 10.06 9.761 9.889 343,866 -0.10(-1.00%)
Oct 05, 2005 10.16 10.16 9.939 9.989 228,276 -0.21(-2.02%)
Oct 04, 2005 10.47 10.51 10.11 10.19 364,405 -0.26(-2.50%)
Oct 03, 2005 10.32 10.48 10.32 10.46 276,019 +0.12(+1.18%)
Sep 30, 2005 10.33 10.38 10.22 10.33 192,287 -0.03(-0.27%)
Sep 29, 2005 10.02 10.37 9.905 10.36 271,688 +0.33(+3.32%)
Sep 28, 2005 10.19 10.23 9.944 10.03 357,315 -0.16(-1.53%)
Sep 27, 2005 10.09 10.32 10.04 10.18 160,713 +0.06(+0.60%)
Sep 26, 2005 10.05 10.24 10.04 10.12 216,949 +0.06(+0.61%)
Sep 23, 2005 10.06 10.18 9.855 10.06 134,334 +0.12(+1.23%)
Sep 22, 2005 9.939 10.07 9.717 9.939 266,238 +0.08(+0.85%)
Sep 21, 2005 9.850 9.911 9.717 9.855 263,290 -0.04(-0.45%)
Sep 20, 2005 10.14 10.21 9.783 9.900 189,071 -0.21(-2.03%)
Sep 19, 2005 10.25 10.27 10.08 10.11 98,707 -0.17(-1.62%)
Sep 16, 2005 10.17 10.39 10.13 10.27 442,243 +0.14(+1.43%)
Sep 15, 2005 10.04 10.15 10.04 10.13 104,879 +0.03(+0.33%)
Sep 14, 2005 10.17 10.24 10.05 10.09 175,781 -0.07(-0.66%)
Sep 13, 2005 10.28 10.31 10.14 10.16 207,483 -0.19(-1.88%)
Sep 12, 2005 10.23 10.43 10.17 10.36 170,163 +0.08(+0.81%)
Sep 09, 2005 10.16 10.27 10.13 10.27 176,807 +0.11(+1.09%)
Sep 08, 2005 10.11 10.20 10.05 10.16 228,281 +0.00(+0.00%)
Sep 07, 2005 10.12 10.18 9.995 10.16 176,620 +0.02(+0.16%)
Sep 06, 2005 10.13 10.19 10.07 10.14 171,093 +0.07(+0.72%)
Sep 02, 2005 10.17 10.26 10.04 10.07 185,951 -0.15(-1.47%)
Sep 01, 2005 9.989 10.22 9.933 10.22 196,453 +0.23(+2.28%)
Aug 31, 2005 9.689 9.994 9.639 9.994 164,267 +0.29(+2.97%)
Aug 30, 2005 9.656 9.805 9.644 9.706 104,344 -0.01(-0.11%)
Aug 29, 2005 9.600 9.750 9.495 9.717 99,601 +0.06(+0.57%)
Aug 26, 2005 9.700 9.739 9.639 9.661 173,751 -0.09(-0.97%)
Aug 25, 2005 9.717 9.811 9.683 9.755 156,821 +0.02(+0.17%)
Aug 24, 2005 9.722 9.872 9.683 9.739 175,965 +0.02(+0.17%)
Aug 23, 2005 9.700 9.778 9.672 9.722 204,264 -0.04(-0.40%)
Aug 22, 2005 9.611 9.767 9.611 9.761 127,576 +0.12(+1.27%)
Aug 19, 2005 9.539 9.755 9.522 9.639 282,928 +0.05(+0.52%)
Aug 18, 2005 9.495 9.611 9.489 9.589 163,002 +0.03(+0.35%)
Aug 17, 2005 9.522 9.633 9.522 9.556 157,401 -0.02(-0.23%)
Aug 16, 2005 9.550 9.628 9.500 9.578 164,993 -0.06(-0.58%)
Aug 15, 2005 9.467 9.633 9.411 9.633 109,015 +0.17(+1.76%)
Aug 12, 2005 9.567 9.622 9.411 9.467 96,461 -0.14(-1.45%)
Aug 11, 2005 9.411 9.678 9.383 9.606 139,913 +0.17(+1.83%)
Aug 10, 2005 9.439 9.644 9.372 9.433 132,563 -0.01(-0.12%)
Aug 09, 2005 9.583 9.589 9.439 9.445 188,601 -0.11(-1.16%)
Aug 08, 2005 9.539 9.617 9.472 9.556 201,438 +0.04(+0.41%)
Aug 05, 2005 9.850 9.850 9.478 9.517 225,007 -0.24(-2.50%)
Aug 04, 2005 9.939 9.961 9.717 9.761 277,950 -0.21(-2.12%)
Aug 03, 2005 10.06 10.13 9.966 9.972 262,456 -0.09(-0.94%)
Aug 02, 2005 10.08 10.24 10.06 10.07 157,342 -0.07(-0.71%)
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.