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 (%)
Apr 30, 2009 6.243 6.626 5.894 5.988 344,412 -0.18(-2.88%)
Apr 29, 2009 6.138 6.510 5.811 6.166 259,549 +0.33(+5.71%)
Apr 28, 2009 5.550 6.144 5.550 5.833 174,271 -0.16(-2.59%)
Apr 27, 2009 6.210 6.221 5.838 5.988 207,631 -0.34(-5.35%)
Apr 24, 2009 6.155 6.465 6.077 6.327 250,698 +0.22(+3.54%)
Apr 23, 2009 6.293 6.293 5.905 6.110 251,689 -0.16(-2.57%)
Apr 22, 2009 6.282 6.654 6.205 6.271 176,265 -0.14(-2.16%)
Apr 21, 2009 5.938 6.421 5.888 6.410 234,279 +0.44(+7.44%)
Apr 20, 2009 6.427 6.538 5.899 5.966 265,890 -0.65(-9.82%)
Apr 17, 2009 6.293 6.660 6.182 6.615 233,602 +0.36(+5.67%)
Apr 16, 2009 6.199 6.293 5.960 6.260 230,501 +0.13(+2.17%)
Apr 15, 2009 5.666 6.155 5.666 6.127 261,483 +0.40(+6.98%)
Apr 14, 2009 6.271 6.399 5.644 5.727 431,642 -0.67(-10.42%)
Apr 13, 2009 5.944 6.415 5.899 6.393 213,258 +0.35(+5.79%)
Apr 09, 2009 5.494 6.066 5.494 6.044 346,362 +0.68(+12.73%)
Apr 08, 2009 5.294 5.439 5.139 5.361 183,805 +0.09(+1.79%)
Apr 07, 2009 5.455 5.577 5.256 5.267 312,491 -0.29(-5.19%)
Apr 06, 2009 5.655 5.655 5.294 5.555 284,819 -0.19(-3.38%)
Apr 03, 2009 5.561 5.772 5.466 5.749 143,262 +0.19(+3.39%)
Apr 02, 2009 5.522 5.924 5.350 5.561 400,849 +0.17(+3.19%)
Apr 01, 2009 5.267 5.500 5.117 5.389 306,174 +0.10(+1.89%)
Mar 31, 2009 5.067 5.511 5.067 5.289 300,179 +0.31(+6.12%)
Mar 30, 2009 5.045 5.172 4.856 4.984 228,198 -0.52(-9.38%)
Mar 26, 2009 5.328 5.500 5.189 5.500 218,864 +0.27(+5.09%)
Mar 25, 2009 5.106 5.483 4.806 5.233 305,914 +0.16(+3.06%)
Mar 24, 2009 5.428 5.544 5.039 5.078 419,218 -0.45(-8.13%)
Mar 23, 2009 5.100 5.550 4.723 5.527 428,379 +0.83(+17.59%)
Mar 20, 2009 4.784 4.995 4.612 4.701 402,118 -0.03(-0.70%)
Mar 19, 2009 5.034 5.072 4.651 4.734 376,720 -0.27(-5.33%)
Mar 18, 2009 3.846 5.006 3.846 5.000 250,304 +0.66(+15.22%)
Mar 17, 2009 3.974 4.340 3.863 4.340 308,516 +0.40(+10.14%)
Mar 16, 2009 4.090 4.218 3.890 3.940 252,935 -0.10(-2.47%)
Mar 13, 2009 3.907 4.146 3.907 4.040 226,470 -0.09(-2.15%)
Mar 12, 2009 3.441 4.135 3.419 4.129 321,663 +0.66(+19.04%)
Mar 11, 2009 3.441 3.563 3.380 3.469 228,731 +0.04(+1.13%)
Mar 10, 2009 3.186 3.452 3.091 3.430 243,001 +0.33(+10.75%)
Mar 09, 2009 3.091 3.186 2.814 3.097 299,458 -0.04(-1.41%)
Mar 06, 2009 3.291 3.330 2.880 3.141 252,931 -0.10(-3.08%)
Mar 05, 2009 3.613 3.646 3.230 3.241 314,524 -0.46(-12.31%)
Mar 04, 2009 3.796 3.802 3.568 3.696 254,911 -0.49(-11.79%)
Mar 02, 2009 4.201 4.351 4.135 4.190 335,224 -0.08(-1.82%)
Feb 27, 2009 4.379 4.556 4.257 4.268 222,675 -0.20(-4.47%)
Feb 26, 2009 4.423 4.634 4.423 4.468 466,426 +0.07(+1.64%)
Feb 25, 2009 4.501 4.662 4.295 4.395 278,902 -0.13(-2.82%)
Feb 24, 2009 4.340 4.651 4.207 4.523 465,253 +0.23(+5.43%)
Feb 23, 2009 4.506 4.506 4.240 4.290 246,179 -0.19(-4.21%)
Feb 20, 2009 4.406 4.662 4.118 4.479 290,537 +0.00(+0.00%)
Feb 19, 2009 4.612 4.717 4.440 4.479 148,804 -0.08(-1.71%)
Feb 18, 2009 4.534 4.628 4.373 4.556 195,020 +0.12(+2.75%)
Feb 17, 2009 4.684 4.684 4.434 4.434 183,909 -0.35(-7.31%)
Feb 13, 2009 4.662 4.878 4.662 4.784 329,263 -0.04(-0.92%)
Feb 12, 2009 4.578 4.884 4.562 4.828 305,675 +0.06(+1.28%)
Feb 11, 2009 4.523 4.862 4.523 4.767 146,784 +0.26(+5.66%)
Feb 10, 2009 5.011 5.139 4.490 4.512 205,847 -0.55(-10.86%)
Feb 09, 2009 4.806 5.161 4.806 5.061 188,289 +0.22(+4.59%)
Feb 06, 2009 4.656 4.945 4.656 4.839 287,097 +0.17(+3.56%)
Feb 05, 2009 4.584 4.878 4.562 4.673 307,471 +0.07(+1.45%)
Feb 04, 2009 4.628 4.767 4.584 4.606 144,874 -0.03(-0.72%)
Feb 03, 2009 4.706 4.795 4.506 4.640 130,250 -0.04(-0.83%)
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.