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 )

23.66 +0.05 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2006 9.712 9.845 9.645 9.817 105,213 +0.05(+0.51%)
Jan 30, 2006 9.984 10.04 9.656 9.767 76,451 -0.26(-2.60%)
Jan 27, 2006 10.06 10.14 9.984 10.03 88,033 -0.06(-0.55%)
Jan 26, 2006 9.795 10.08 9.795 10.08 84,462 +0.30(+3.06%)
Jan 25, 2006 9.867 9.867 9.651 9.784 65,349 +0.01(+0.11%)
Jan 24, 2006 9.656 9.779 9.562 9.773 100,207 +0.12(+1.21%)
Jan 23, 2006 9.573 9.701 9.573 9.656 45,979 +0.09(+0.99%)
Jan 20, 2006 9.895 9.895 9.523 9.562 67,809 -0.20(-2.05%)
Jan 19, 2006 9.784 9.806 9.607 9.762 72,288 -0.06(-0.62%)
Jan 18, 2006 9.645 9.845 9.601 9.823 87,222 +0.11(+1.11%)
Jan 17, 2006 9.856 9.856 9.623 9.715 105,555 -0.20(-2.04%)
Jan 13, 2006 9.817 9.945 9.817 9.917 31,232 +0.07(+0.73%)
Jan 12, 2006 9.984 10.02 9.845 9.845 52,615 -0.18(-1.77%)
Jan 11, 2006 10.11 10.14 9.890 10.02 155,524 -0.13(-1.31%)
Jan 10, 2006 10.14 10.16 9.937 10.16 94,461 -0.01(-0.11%)
Jan 09, 2006 10.07 10.19 9.951 10.17 109,617 +0.17(+1.66%)
Jan 06, 2006 9.934 10.07 9.856 10.00 86,176 +0.04(+0.39%)
Jan 05, 2006 9.917 10.07 9.901 9.962 95,596 +0.06(+0.62%)
Jan 04, 2006 10.04 10.06 9.901 9.901 103,279 -0.16(-1.60%)
Jan 03, 2006 9.817 10.06 9.651 10.06 287,839 +0.34(+3.48%)
Dec 30, 2005 9.762 9.867 9.673 9.723 418,993 -0.13(-1.30%)
Dec 29, 2005 9.823 9.878 9.801 9.851 81,671 +0.00(+0.00%)
Dec 28, 2005 9.851 9.912 9.734 9.851 74,418 +0.11(+1.14%)
Dec 27, 2005 9.951 10.08 9.734 9.740 106,672 -0.25(-2.50%)
Dec 23, 2005 9.989 10.08 9.956 9.989 46,950 -0.06(-0.55%)
Dec 22, 2005 9.867 10.04 9.867 10.04 71,874 +0.16(+1.57%)
Dec 21, 2005 9.984 10.02 9.884 9.890 73,141 -0.04(-0.45%)
Dec 20, 2005 9.784 10.09 9.723 9.934 194,971 +0.12(+1.19%)
Dec 19, 2005 10.04 10.07 9.740 9.817 176,610 -0.26(-2.59%)
Dec 16, 2005 10.02 10.17 9.817 10.08 396,627 +0.06(+0.55%)
Dec 15, 2005 10.21 10.24 9.978 10.02 172,265 -0.22(-2.11%)
Dec 14, 2005 10.24 10.32 10.24 10.24 130,468 -0.07(-0.65%)
Dec 13, 2005 10.30 10.32 10.14 10.31 86,949 -0.05(-0.48%)
Dec 12, 2005 10.42 10.44 10.27 10.36 221,012 -0.02(-0.16%)
Dec 09, 2005 10.07 10.46 10.07 10.37 134,577 +0.25(+2.47%)
Dec 08, 2005 9.973 10.22 9.928 10.12 154,913 +0.15(+1.50%)
Dec 07, 2005 10.21 10.23 9.962 9.973 228,919 -0.25(-2.44%)
Dec 06, 2005 10.43 10.43 10.21 10.22 163,883 -0.15(-1.45%)
Dec 05, 2005 10.53 10.53 10.28 10.37 263,872 -0.34(-3.16%)
Dec 02, 2005 10.62 10.74 10.58 10.71 263,959 +0.06(+0.57%)
Dec 01, 2005 10.70 10.74 10.63 10.65 257,630 -0.03(-0.31%)
Nov 30, 2005 10.65 10.68 10.55 10.68 252,596 +0.11(+1.05%)
Nov 29, 2005 10.58 10.66 10.51 10.57 121,369 +0.03(+0.26%)
Nov 28, 2005 10.62 10.66 10.52 10.54 180,958 -0.10(-0.94%)
Nov 25, 2005 10.55 10.66 10.55 10.64 54,862 +0.06(+0.58%)
Nov 23, 2005 10.54 10.64 10.53 10.58 92,803 +0.01(+0.10%)
Nov 22, 2005 10.56 10.62 10.54 10.57 109,651 -0.05(-0.47%)
Nov 21, 2005 10.51 10.62 10.46 10.62 110,768 +0.08(+0.79%)
Nov 18, 2005 10.54 10.54 10.48 10.54 91,875 +0.00(+0.00%)
Nov 17, 2005 10.42 10.54 10.37 10.54 70,674 +0.14(+1.33%)
Nov 16, 2005 10.39 10.45 10.29 10.40 86,889 -0.04(-0.37%)
Nov 15, 2005 10.42 10.49 10.36 10.44 81,022 +0.02(+0.16%)
Nov 14, 2005 10.54 10.57 10.38 10.42 98,155 -0.14(-1.37%)
Nov 11, 2005 10.54 10.68 10.53 10.57 136,103 -0.03(-0.31%)
Nov 10, 2005 10.46 10.64 10.35 10.60 166,088 +0.14(+1.38%)
Nov 09, 2005 10.44 10.52 10.41 10.46 116,570 +0.03(+0.27%)
Nov 08, 2005 10.44 10.50 10.41 10.43 93,055 -0.10(-0.95%)
Nov 07, 2005 10.54 10.54 10.41 10.53 220,691 -0.02(-0.16%)
Nov 04, 2005 10.55 10.60 9.484 10.54 186,835 -0.01(-0.11%)
Nov 03, 2005 10.68 10.68 10.48 10.56 212,830 -0.07(-0.68%)
Nov 02, 2005 10.40 10.68 10.40 10.63 400,345 +0.33(+3.23%)
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.