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 )

23.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2007 8.380 8.436 8.241 8.269 283,601 -0.08(-1.00%)
Apr 27, 2007 8.447 8.485 8.341 8.352 149,163 -0.13(-1.57%)
Apr 26, 2007 8.558 8.563 8.447 8.485 167,645 -0.09(-1.04%)
Apr 25, 2007 8.646 8.652 8.563 8.574 192,090 -0.01(-0.06%)
Apr 24, 2007 8.713 8.719 8.508 8.580 221,470 -0.14(-1.65%)
Apr 23, 2007 8.596 8.730 8.596 8.724 245,686 +0.08(+0.96%)
Apr 20, 2007 8.480 8.652 8.424 8.641 265,153 +0.33(+4.01%)
Apr 19, 2007 8.363 8.485 8.308 8.308 184,857 -0.12(-1.38%)
Apr 18, 2007 8.419 8.530 8.419 8.424 134,452 -0.03(-0.33%)
Apr 17, 2007 8.602 8.602 8.441 8.452 121,033 -0.18(-2.06%)
Apr 16, 2007 8.441 8.630 8.419 8.630 149,853 +0.21(+2.50%)
Apr 13, 2007 8.308 8.419 8.230 8.419 115,804 +0.10(+1.20%)
Apr 12, 2007 8.247 8.319 8.214 8.319 91,261 +0.03(+0.40%)
Apr 11, 2007 8.413 8.413 8.186 8.286 208,188 -0.11(-1.26%)
Apr 10, 2007 8.280 8.402 8.280 8.391 114,037 +0.09(+1.14%)
Apr 09, 2007 8.336 8.369 8.280 8.297 107,916 -0.05(-0.60%)
Apr 05, 2007 8.330 8.397 8.291 8.347 94,953 -0.01(-0.07%)
Apr 04, 2007 8.424 8.458 8.330 8.352 96,567 -0.06(-0.66%)
Apr 03, 2007 8.391 8.524 8.391 8.408 154,637 +0.04(+0.53%)
Apr 02, 2007 8.424 8.424 8.275 8.363 180,749 -0.02(-0.26%)
Mar 30, 2007 8.508 8.535 8.325 8.386 266,303 -0.10(-1.18%)
Mar 29, 2007 8.574 8.613 8.402 8.485 182,003 -0.03(-0.33%)
Mar 28, 2007 8.558 8.608 8.491 8.513 92,497 -0.07(-0.84%)
Mar 27, 2007 8.619 8.674 8.580 8.585 142,932 -0.08(-0.90%)
Mar 26, 2007 8.669 8.735 8.574 8.663 105,119 -0.03(-0.38%)
Mar 23, 2007 8.663 8.735 8.663 8.696 114,152 +0.01(+0.13%)
Mar 22, 2007 8.724 8.724 8.669 8.685 146,584 +0.01(+0.13%)
Mar 21, 2007 8.491 8.674 8.424 8.674 127,340 +0.19(+2.22%)
Mar 20, 2007 8.408 8.485 8.391 8.485 130,009 +0.06(+0.66%)
Mar 19, 2007 8.391 8.441 8.363 8.430 216,884 +0.07(+0.86%)
Mar 16, 2007 8.397 8.424 8.280 8.358 498,176 -0.05(-0.59%)
Mar 15, 2007 8.391 8.452 8.336 8.408 164,724 +0.02(+0.26%)
Mar 14, 2007 8.191 8.386 8.169 8.386 147,206 +0.16(+1.89%)
Mar 13, 2007 8.474 8.402 8.175 8.230 302,678 -0.24(-2.88%)
Mar 12, 2007 8.463 8.502 8.419 8.474 145,202 -0.03(-0.33%)
Mar 09, 2007 8.474 8.502 8.424 8.502 176,932 +0.08(+0.92%)
Mar 08, 2007 8.513 8.541 8.247 8.424 182,338 -0.03(-0.33%)
Mar 07, 2007 8.497 8.541 8.374 8.452 307,604 -0.04(-0.46%)
Mar 06, 2007 8.391 8.497 8.291 8.491 242,257 +0.21(+2.55%)
Mar 05, 2007 8.452 8.485 8.280 8.280 269,662 -0.18(-2.10%)
Mar 02, 2007 8.619 8.724 8.452 8.458 189,178 -0.22(-2.50%)
Mar 01, 2007 8.613 8.785 8.502 8.674 309,140 -0.04(-0.51%)
Feb 28, 2007 8.669 8.824 8.646 8.719 213,534 +0.04(+0.51%)
Feb 27, 2007 8.907 8.929 8.674 8.674 225,879 -0.33(-3.64%)
Feb 26, 2007 9.079 9.079 8.896 9.002 131,760 -0.08(-0.86%)
Feb 23, 2007 9.118 9.140 9.035 9.079 115,157 -0.07(-0.79%)
Feb 22, 2007 9.151 9.174 9.052 9.151 193,953 -0.01(-0.06%)
Feb 21, 2007 9.151 9.196 9.118 9.157 151,891 -0.01(-0.12%)
Feb 20, 2007 9.046 9.185 8.985 9.168 230,622 +0.08(+0.92%)
Feb 16, 2007 9.107 9.107 9.002 9.085 139,734 -0.02(-0.24%)
Feb 15, 2007 9.190 9.207 9.096 9.107 105,616 -0.08(-0.91%)
Feb 14, 2007 9.174 9.268 9.151 9.190 236,586 +0.01(+0.06%)
Feb 13, 2007 9.157 9.196 9.024 9.185 178,570 +0.07(+0.73%)
Feb 12, 2007 9.074 9.129 9.024 9.118 134,186 +0.08(+0.86%)
Feb 09, 2007 9.101 9.190 9.013 9.040 151,466 -0.08(-0.91%)
Feb 08, 2007 9.124 9.196 9.085 9.124 106,679 -0.03(-0.36%)
Feb 07, 2007 9.135 9.163 9.107 9.157 223,126 +0.04(+0.43%)
Feb 06, 2007 9.096 9.157 9.035 9.118 163,310 +0.06(+0.61%)
Feb 05, 2007 9.052 9.179 9.046 9.063 255,616 -0.04(-0.43%)
Feb 02, 2007 9.163 9.190 9.068 9.101 168,052 -0.06(-0.61%)
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.