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 (%)
Jun 30, 2011 9.536 9.663 9.487 9.629 357,505 +0.14(+1.46%)
Jun 29, 2011 9.415 9.519 9.357 9.490 536,850 +0.12(+1.29%)
Jun 28, 2011 9.265 9.375 9.207 9.369 795,327 +0.10(+1.06%)
Jun 27, 2011 9.075 9.375 9.034 9.271 300,546 +0.17(+1.90%)
Jun 24, 2011 9.057 9.150 8.982 9.098 516,287 +0.05(+0.51%)
Jun 23, 2011 9.046 9.104 8.832 9.052 548,701 -0.07(-0.82%)
Jun 22, 2011 9.225 9.346 9.115 9.127 466,170 -0.16(-1.74%)
Jun 21, 2011 9.300 9.340 9.190 9.288 423,376 +0.04(+0.44%)
Jun 20, 2011 9.219 9.254 9.046 9.248 678,233 +0.12(+1.33%)
Jun 17, 2011 9.011 9.219 9.011 9.127 980,847 +0.16(+1.80%)
Jun 16, 2011 8.873 8.994 8.798 8.965 634,137 +0.08(+0.91%)
Jun 15, 2011 8.925 8.971 8.850 8.884 466,196 -0.12(-1.35%)
Jun 14, 2011 9.006 9.132 8.948 9.006 770,552 +0.06(+0.71%)
Jun 13, 2011 9.046 9.063 8.844 8.942 532,438 +0.02(+0.19%)
Jun 10, 2011 9.069 9.132 8.890 8.925 687,177 -0.17(-1.84%)
Jun 09, 2011 9.000 9.138 8.931 9.092 617,623 +0.15(+1.68%)
Jun 08, 2011 8.936 9.069 8.890 8.942 801,068 -0.04(-0.45%)
Jun 07, 2011 9.127 9.173 8.971 8.982 375,559 -0.05(-0.57%)
Jun 06, 2011 9.109 9.213 8.948 9.034 1,246,800 +0.36(+4.12%)
Jun 03, 2011 8.723 8.986 8.654 8.677 459,522 -0.57(-6.12%)
May 24, 2011 9.357 9.380 9.208 9.242 269,106 -0.09(-0.98%)
May 23, 2011 9.339 9.460 9.322 9.334 397,817 -0.15(-1.57%)
May 20, 2011 9.500 9.603 9.454 9.483 476,010 -0.08(-0.87%)
May 19, 2011 9.609 9.649 9.505 9.566 312,097 -0.01(-0.15%)
May 18, 2011 9.454 9.586 9.414 9.580 337,171 +0.14(+1.46%)
May 17, 2011 9.385 9.500 9.357 9.443 387,597 +0.03(+0.37%)
May 16, 2011 9.431 9.517 9.397 9.408 261,808 -0.08(-0.84%)
May 13, 2011 9.660 9.660 9.460 9.488 297,123 -0.17(-1.72%)
May 12, 2011 9.431 9.683 9.431 9.654 295,068 +0.17(+1.81%)
May 11, 2011 9.443 9.534 9.437 9.483 382,494 +0.01(+0.06%)
May 10, 2011 9.357 9.483 9.334 9.477 210,692 +0.18(+1.91%)
May 09, 2011 9.259 9.322 9.219 9.299 246,392 +0.02(+0.25%)
May 06, 2011 9.339 9.339 9.225 9.276 547,380 +0.05(+0.50%)
May 05, 2011 9.248 9.402 9.213 9.231 475,014 -0.05(-0.49%)
May 04, 2011 9.339 9.374 9.276 9.276 298,964 -0.07(-0.80%)
May 03, 2011 9.351 9.454 9.305 9.351 355,003 +0.00(+0.00%)
May 02, 2011 9.368 9.505 9.339 9.351 345,911 -0.09(-0.91%)
Apr 29, 2011 9.574 9.574 9.425 9.437 445,134 -0.07(-0.72%)
Apr 28, 2011 9.643 9.872 7.988 9.505 922,784 -0.11(-1.13%)
Apr 27, 2011 9.420 9.620 9.391 9.614 251,100 +0.17(+1.76%)
Apr 26, 2011 9.294 9.557 9.294 9.448 202,965 +0.17(+1.79%)
Apr 25, 2011 9.334 9.397 9.259 9.282 166,317 -0.04(-0.43%)
Apr 21, 2011 9.385 9.385 9.253 9.322 174,010 -0.01(-0.12%)
Apr 20, 2011 9.351 9.357 9.242 9.334 377,243 +0.10(+1.05%)
Apr 19, 2011 9.374 9.391 9.213 9.236 250,495 -0.08(-0.86%)
Apr 18, 2011 9.282 9.402 9.231 9.317 351,395 -0.07(-0.79%)
Apr 15, 2011 9.380 9.517 9.380 9.391 638,418 -0.01(-0.06%)
Apr 14, 2011 9.248 9.420 9.225 9.397 294,884 +0.08(+0.86%)
Apr 13, 2011 9.425 9.523 9.236 9.317 339,403 -0.07(-0.79%)
Apr 12, 2011 9.408 9.454 9.357 9.391 296,863 -0.07(-0.73%)
Apr 11, 2011 9.477 9.540 9.402 9.460 240,059 -0.03(-0.36%)
Apr 08, 2011 9.735 9.735 9.477 9.494 255,983 -0.18(-1.89%)
Apr 07, 2011 9.861 9.861 9.660 9.677 262,233 -0.17(-1.74%)
Apr 06, 2011 9.672 9.872 9.631 9.849 220,182 +0.22(+2.26%)
Apr 05, 2011 9.580 9.746 9.580 9.631 239,555 +0.02(+0.18%)
Apr 04, 2011 9.620 9.672 9.568 9.614 378,476 -0.01(-0.06%)
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.