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 (%)
Aug 30, 2002 10.35 10.35 9.706 9.706 93,785 -0.54(-5.31%)
Aug 29, 2002 10.35 10.35 10.13 10.25 25,934 +0.06(+0.60%)
Aug 28, 2002 10.22 10.40 10.13 10.19 73,205 -0.08(-0.81%)
Aug 27, 2002 10.55 10.55 10.23 10.27 84,828 -0.28(-2.63%)
Aug 26, 2002 9.961 10.55 9.961 10.55 44,827 +0.53(+5.26%)
Aug 23, 2002 10.14 10.18 9.961 10.02 79,879 -0.14(-1.37%)
Aug 22, 2002 10.27 10.27 10.04 10.16 95,995 -0.11(-1.03%)
Aug 21, 2002 10.02 10.27 10.02 10.27 88,611 +0.19(+1.87%)
Aug 20, 2002 10.22 10.22 10.02 10.08 227,651 -0.19(-1.89%)
Aug 16, 2002 9.964 10.27 9.911 10.27 39,262 +0.36(+3.64%)
Aug 15, 2002 10.21 10.21 9.905 9.911 24,142 -0.29(-2.88%)
Aug 14, 2002 9.717 10.28 9.717 10.21 95,995 +0.48(+4.97%)
Aug 13, 2002 9.950 10.000 9.722 9.722 9,959,743 -0.28(-2.78%)
Aug 12, 2002 10.000 10.000 9.855 10.000 82,183 +0.00(+0.00%)
Aug 07, 2002 9.839 10.04 9.672 10.000 120,721 +0.01(+0.06%)
Aug 06, 2002 9.761 10.27 9.639 9.994 107,161 +0.23(+2.39%)
Aug 05, 2002 9.861 9.889 9.644 9.761 78,345 -0.24(-2.39%)
Aug 02, 2002 10.25 10.41 9.817 10.000 124,811 -0.13(-1.26%)
Aug 01, 2002 10.42 10.52 10.08 10.13 57,092 -0.34(-3.24%)
Jul 31, 2002 10.97 10.97 10.42 10.47 116,707 -0.47(-4.31%)
Jul 30, 2002 11.01 11.09 10.91 10.94 125,352 -0.17(-1.50%)
Jul 29, 2002 10.83 11.10 10.79 11.10 100,497 +0.31(+2.89%)
Jul 26, 2002 10.11 10.83 10.08 10.79 12,030,937 +0.55(+5.42%)
Jul 25, 2002 9.739 10.37 9.711 10.24 223,508 +0.53(+5.49%)
Jul 24, 2002 9.822 9.966 9.411 9.706 151,107 +0.31(+3.31%)
Jul 23, 2002 10.44 10.44 9.189 9.395 129,112 -1.01(-9.71%)
Jul 22, 2002 9.744 10.47 9.744 10.41 179,383 +0.64(+6.54%)
Jul 19, 2002 9.592 10.21 9.495 9.767 165,515 -0.46(-4.45%)
Jul 17, 2002 10.16 10.22 10.12 10.22 84,108 -0.01(-0.05%)
Jul 12, 2002 10.54 10.54 10.22 10.23 60,154 -0.28(-2.64%)
Jul 11, 2002 10.45 10.73 10.23 10.51 83,207 -0.12(-1.10%)
Jul 10, 2002 10.37 10.63 10.26 10.62 60,154 +0.14(+1.32%)
Jul 09, 2002 10.47 10.48 10.47 10.48 36,200 +0.02(+0.16%)
Jul 08, 2002 10.37 10.47 10.37 10.47 85,729 -0.02(-0.16%)
Jul 05, 2002 10.60 10.60 10.37 10.48 213,062 -0.01(-0.11%)
Jul 04, 2002 10.56 10.83 10.44 10.49 75,283 +0.00(+0.00%)
Jul 03, 2002 10.56 10.83 10.44 10.49 75,283 -0.36(-3.28%)
Jul 02, 2002 10.94 10.97 10.63 10.85 153,448 -0.03(-0.26%)
Jul 01, 2002 11.04 11.06 10.63 10.88 188,388 +0.01(+0.10%)
Jun 28, 2002 11.10 11.16 10.80 10.87 234,675 -0.23(-2.10%)
Jun 27, 2002 11.27 11.38 10.94 11.10 134,717 -0.18(-1.57%)
Jun 26, 2002 10.94 11.32 10.85 11.28 138,860 +0.21(+1.91%)
Jun 25, 2002 11.04 11.34 10.85 11.07 84,468 +0.00(+0.00%)
Jun 21, 2002 10.83 11.19 10.82 11.07 159,211 +0.19(+1.73%)
Jun 20, 2002 10.52 10.99 10.52 10.88 117,067 +0.23(+2.19%)
Jun 19, 2002 11.00 11.34 10.52 10.64 101,218 -0.47(-4.20%)
Jun 18, 2002 11.13 11.17 11.07 11.11 211,441 -0.01(-0.10%)
Jun 17, 2002 10.78 11.13 10.59 11.12 226,030 +0.24(+2.19%)
Jun 14, 2002 9.939 10.88 9.661 10.88 80,326 +0.54(+5.26%)
Jun 12, 2002 10.19 10.49 10.14 10.34 91,852 +0.07(+0.65%)
Jun 11, 2002 10.06 10.37 10.06 10.27 78,705 -0.08(-0.75%)
Jun 10, 2002 10.21 10.35 10.04 10.35 43,765 +0.13(+1.30%)
Jun 07, 2002 9.883 10.31 9.717 10.22 117,607 +0.24(+2.39%)
Jun 06, 2002 10.15 10.33 9.883 9.978 126,072 -0.21(-2.07%)
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.