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 (%)
Nov 30, 2004 9.451 9.568 9.346 9.479 313,170 -0.06(-0.58%)
Nov 29, 2004 9.323 9.551 9.296 9.534 154,243 +0.11(+1.12%)
Nov 26, 2004 9.434 9.562 9.401 9.429 97,663 +0.03(+0.30%)
Nov 24, 2004 9.418 9.523 9.385 9.401 247,761 -0.03(-0.35%)
Nov 23, 2004 9.523 9.557 9.351 9.434 192,803 -0.02(-0.18%)
Nov 22, 2004 9.534 9.534 9.429 9.451 264,339 +0.02(+0.18%)
Nov 19, 2004 9.351 9.512 9.312 9.434 78,022 +0.01(+0.06%)
Nov 18, 2004 9.468 9.568 9.396 9.429 142,891 -0.07(-0.76%)
Nov 17, 2004 9.684 9.711 9.451 9.501 241,995 -0.04(-0.47%)
Nov 16, 2004 9.656 9.817 9.545 9.545 142,350 -0.24(-2.49%)
Nov 15, 2004 9.762 9.812 9.679 9.790 65,228 -0.07(-0.68%)
Nov 12, 2004 9.840 9.862 9.623 9.856 46,669 +0.04(+0.45%)
Nov 11, 2004 9.681 9.862 9.595 9.812 82,527 +0.17(+1.78%)
Nov 10, 2004 9.668 9.723 9.579 9.640 227,039 -0.17(-1.75%)
Nov 09, 2004 9.759 9.812 9.723 9.812 47,029 +0.09(+0.97%)
Nov 08, 2004 9.912 9.934 9.679 9.717 73,157 -0.16(-1.57%)
Nov 05, 2004 9.989 9.989 9.779 9.873 72,977 +0.02(+0.23%)
Nov 04, 2004 9.717 9.901 9.629 9.851 130,097 +0.02(+0.23%)
Nov 03, 2004 9.679 9.862 9.545 9.828 111,357 +0.21(+2.13%)
Nov 02, 2004 9.745 9.828 9.579 9.623 138,386 -0.10(-1.03%)
Nov 01, 2004 9.895 9.895 9.595 9.723 159,288 +0.04(+0.46%)
Oct 29, 2004 9.701 9.895 9.656 9.679 127,034 -0.09(-0.97%)
Oct 28, 2004 9.723 9.773 9.662 9.773 87,932 +0.00(+0.00%)
Oct 27, 2004 9.607 9.779 9.407 9.773 145,053 +0.26(+2.68%)
Oct 26, 2004 9.518 9.529 9.418 9.518 135,683 +0.00(+0.00%)
Oct 25, 2004 9.446 9.584 9.407 9.518 91,536 +0.08(+0.82%)
Oct 22, 2004 9.612 9.618 9.434 9.440 154,423 -0.15(-1.56%)
Oct 21, 2004 9.568 9.601 9.440 9.590 107,033 +0.02(+0.17%)
Oct 20, 2004 9.462 9.573 9.407 9.573 105,951 +0.09(+1.00%)
Oct 19, 2004 9.723 9.723 9.451 9.479 77,481 -0.11(-1.16%)
Oct 18, 2004 9.562 9.629 9.462 9.590 77,662 +0.04(+0.44%)
Oct 15, 2004 9.434 9.601 9.412 9.548 85,049 +0.14(+1.44%)
Oct 14, 2004 9.551 9.551 9.407 9.412 105,591 -0.08(-0.82%)
Oct 13, 2004 9.601 9.607 9.440 9.490 137,124 -0.05(-0.52%)
Oct 12, 2004 9.418 9.579 9.379 9.540 143,071 +0.11(+1.12%)
Oct 11, 2004 9.407 9.501 9.407 9.434 67,391 +0.06(+0.59%)
Oct 08, 2004 9.479 9.623 9.379 9.379 121,628 -0.18(-1.86%)
Oct 07, 2004 9.590 9.651 9.496 9.557 56,039 -0.04(-0.46%)
Oct 06, 2004 9.595 9.706 9.545 9.601 125,772 +0.08(+0.87%)
Oct 05, 2004 9.518 9.656 9.496 9.518 158,387 -0.06(-0.58%)
Oct 04, 2004 9.568 9.695 9.434 9.573 235,689 +0.03(+0.35%)
Oct 01, 2004 9.573 9.595 9.390 9.540 186,677 +0.06(+0.64%)
Sep 30, 2004 9.529 9.551 9.373 9.479 131,719 +0.02(+0.18%)
Sep 29, 2004 9.329 9.496 9.329 9.462 99,284 +0.12(+1.31%)
Sep 28, 2004 9.429 9.462 9.268 9.340 141,089 +0.00(+0.00%)
Sep 27, 2004 9.446 9.484 9.318 9.340 110,096 -0.13(-1.35%)
Sep 24, 2004 9.496 9.595 9.462 9.468 105,591 -0.05(-0.52%)
Sep 23, 2004 9.706 9.751 9.518 9.518 180,370 -0.20(-2.06%)
Sep 22, 2004 10.04 10.16 9.573 9.717 413,356 -0.49(-4.79%)
Sep 21, 2004 10.20 10.26 10.04 10.21 67,931 +0.16(+1.60%)
Sep 20, 2004 10.12 10.19 10.03 10.04 52,435 -0.14(-1.36%)
Sep 17, 2004 10.28 10.36 9.973 10.18 194,966 -0.03(-0.33%)
Sep 16, 2004 10.13 10.38 10.07 10.22 75,860 -0.02(-0.22%)
Sep 15, 2004 10.43 10.52 10.07 10.24 89,374 -0.04(-0.43%)
Sep 14, 2004 10.48 10.49 10.22 10.28 84,869 -0.14(-1.33%)
Sep 13, 2004 10.41 10.49 10.34 10.42 44,146 +0.08(+0.80%)
Sep 10, 2004 10.32 10.52 10.22 10.34 73,337 -0.07(-0.64%)
Sep 09, 2004 10.24 10.41 10.09 10.41 105,051 +0.32(+3.19%)
Sep 08, 2004 10.17 10.39 10.08 10.08 98,023 -0.22(-2.10%)
Sep 07, 2004 10.21 10.30 10.11 10.30 56,039 +0.19(+1.87%)
Sep 03, 2004 10.12 10.26 10.02 10.11 49,191 +0.01(+0.11%)
Sep 02, 2004 9.840 10.12 9.834 10.10 77,121 +0.14(+1.45%)
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.