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 31, 2010 8.632 9.183 8.509 8.941 813,314 +0.32(+3.71%)
Aug 30, 2010 8.902 8.997 8.582 8.621 478,480 -0.31(-3.52%)
Aug 27, 2010 8.812 8.997 8.643 8.935 510,774 +0.23(+2.65%)
Aug 26, 2010 8.818 8.935 8.610 8.705 423,929 -0.08(-0.96%)
Aug 25, 2010 8.576 8.812 8.475 8.789 407,874 +0.14(+1.62%)
Aug 24, 2010 8.554 8.725 8.323 8.649 818,854 -0.00(-0.03%)
Aug 23, 2010 8.728 8.845 8.576 8.652 499,677 -0.00(-0.03%)
Aug 20, 2010 8.778 8.964 8.559 8.655 797,473 -0.16(-1.85%)
Aug 19, 2010 9.110 9.194 8.632 8.818 631,394 -0.34(-3.68%)
Aug 18, 2010 8.958 9.256 8.924 9.154 452,592 +0.16(+1.81%)
Aug 17, 2010 8.964 9.098 8.851 8.992 475,157 +0.14(+1.59%)
Aug 16, 2010 8.671 8.941 8.671 8.851 328,064 +0.12(+1.35%)
Aug 13, 2010 8.716 8.818 8.666 8.733 461,924 -0.03(-0.32%)
Aug 12, 2010 8.716 8.837 8.638 8.761 761,730 -0.08(-0.95%)
Aug 11, 2010 9.037 9.065 8.801 8.846 766,406 -0.39(-4.26%)
Aug 10, 2010 9.149 9.329 9.053 9.239 358,234 -0.04(-0.42%)
Aug 09, 2010 9.261 9.306 9.132 9.278 611,863 +0.06(+0.67%)
Aug 06, 2010 9.295 9.323 9.053 9.216 359,096 -0.22(-2.38%)
Aug 05, 2010 9.508 9.548 9.345 9.441 458,158 -0.16(-1.70%)
Aug 04, 2010 9.143 9.952 9.143 9.604 797,802 +0.48(+5.30%)
Aug 03, 2010 9.177 9.357 9.065 9.121 353,515 -0.07(-0.73%)
Aug 02, 2010 9.093 9.295 8.986 9.188 381,935 +0.26(+2.89%)
Jul 30, 2010 8.986 9.222 8.809 8.930 629,969 -0.21(-2.27%)
Jul 29, 2010 9.121 9.205 8.941 9.138 613,221 +0.13(+1.50%)
Jul 28, 2010 9.070 9.199 8.913 9.003 618,905 -0.12(-1.29%)
Jul 27, 2010 8.862 9.222 8.784 9.121 603,122 +0.30(+3.44%)
Jul 26, 2010 8.436 8.846 8.408 8.818 760,158 +0.43(+5.16%)
Jul 23, 2010 8.250 8.492 8.222 8.385 478,964 +0.08(+0.95%)
Jul 22, 2010 8.177 8.363 8.149 8.306 607,322 +0.28(+3.43%)
Jul 21, 2010 8.284 8.329 7.975 8.031 616,887 -0.20(-2.39%)
Jul 20, 2010 8.014 8.335 7.986 8.228 908,494 +0.10(+1.24%)
Jul 19, 2010 8.194 8.233 7.998 8.127 527,344 -0.03(-0.41%)
Jul 16, 2010 8.424 8.531 8.093 8.160 532,252 -0.35(-4.09%)
Jul 15, 2010 8.531 8.565 8.419 8.509 478,476 -0.02(-0.26%)
Jul 14, 2010 8.593 8.621 8.419 8.531 391,379 -0.12(-1.43%)
Jul 13, 2010 8.570 8.711 8.537 8.655 1,040,311 +0.17(+2.05%)
Jul 12, 2010 8.475 8.638 8.374 8.481 320,568 -0.04(-0.53%)
Jul 09, 2010 8.486 8.593 8.430 8.525 462,957 +0.00(+0.00%)
Jul 08, 2010 8.452 8.705 8.312 8.525 1,198,896 +0.16(+1.95%)
Jul 07, 2010 8.037 8.363 8.009 8.363 1,696,678 +0.38(+4.71%)
Jul 06, 2010 8.121 8.228 7.919 7.986 682,467 +0.02(+0.21%)
Jul 02, 2010 8.340 8.340 7.829 7.969 590,660 -0.30(-3.67%)
Jul 01, 2010 8.441 8.469 8.042 8.273 529,920 -0.12(-1.47%)
Jun 30, 2010 8.722 8.846 8.363 8.396 480,738 -0.35(-4.04%)
Jun 29, 2010 9.154 9.239 8.683 8.750 728,337 -0.48(-5.17%)
Jun 25, 2010 9.014 9.244 8.964 9.227 1,136,990 +0.26(+2.88%)
Jun 24, 2010 8.846 9.126 8.846 8.969 553,567 +0.13(+1.46%)
Jun 23, 2010 8.896 9.025 8.784 8.840 472,779 -0.10(-1.07%)
Jun 22, 2010 9.132 9.278 8.902 8.935 408,704 -0.14(-1.55%)
Jun 21, 2010 9.126 9.272 8.930 9.076 352,800 +0.09(+1.00%)
Jun 18, 2010 9.093 9.171 8.874 8.986 1,685,709 -0.05(-0.56%)
Jun 17, 2010 8.980 9.053 8.818 9.037 272,438 +0.09(+1.00%)
Jun 16, 2010 8.930 9.062 8.874 8.947 258,461 -0.01(-0.13%)
Jun 15, 2010 8.840 8.992 8.784 8.958 429,508 +0.14(+1.59%)
Jun 14, 2010 8.935 8.980 8.761 8.818 387,314 -0.04(-0.44%)
Jun 11, 2010 8.750 8.980 8.621 8.857 332,462 +0.01(+0.13%)
Jun 10, 2010 8.677 8.879 8.593 8.846 390,371 +0.33(+3.82%)
Jun 09, 2010 8.739 8.930 8.458 8.520 737,846 -0.08(-0.91%)
Jun 08, 2010 8.632 8.677 8.357 8.598 467,120 +0.02(+0.26%)
Jun 07, 2010 8.756 8.913 8.576 8.576 542,213 -0.11(-1.29%)
Jun 04, 2010 8.975 9.031 8.643 8.688 826,535 -0.45(-4.98%)
Jun 03, 2010 8.958 9.205 8.958 9.143 508,975 +0.23(+2.58%)
Jun 02, 2010 8.840 9.008 8.739 8.913 981,685 +0.20(+2.32%)
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.