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 +0.21 (+0.91%)
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 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%)
Apr 01, 2011 9.603 9.786 9.557 9.620 335,431 +0.06(+0.66%)
Mar 31, 2011 9.345 9.580 9.345 9.557 423,305 +0.17(+1.77%)
Mar 30, 2011 9.334 9.460 9.288 9.391 445,387 +0.06(+0.68%)
Mar 29, 2011 9.236 9.357 9.236 9.328 258,897 +0.06(+0.68%)
Mar 28, 2011 9.294 9.317 9.162 9.265 442,894 -0.01(-0.06%)
Mar 25, 2011 9.271 9.391 9.196 9.271 368,205 +0.05(+0.56%)
Mar 24, 2011 9.254 9.368 9.173 9.219 175,615 +0.01(+0.12%)
Mar 23, 2011 9.271 9.294 9.133 9.208 463,768 -0.10(-1.05%)
Mar 22, 2011 9.317 9.425 9.276 9.305 255,521 +0.00(+0.00%)
Mar 21, 2011 9.334 9.477 9.242 9.305 353,873 +0.04(+0.43%)
Mar 18, 2011 9.156 9.271 9.093 9.265 590,630 +0.19(+2.15%)
Mar 17, 2011 9.128 9.150 9.016 9.070 351,011 +0.11(+1.21%)
Mar 16, 2011 9.110 9.128 8.961 8.961 376,155 -0.15(-1.63%)
Mar 15, 2011 8.933 9.128 8.933 9.110 370,217 -0.03(-0.31%)
Mar 14, 2011 9.162 9.196 9.087 9.139 234,116 -0.06(-0.62%)
Mar 11, 2011 9.259 9.299 9.191 9.196 348,801 -0.08(-0.86%)
Mar 10, 2011 9.425 9.448 9.276 9.276 506,302 -0.25(-2.64%)
Mar 09, 2011 9.563 9.574 9.454 9.528 163,591 -0.04(-0.42%)
Mar 08, 2011 9.414 9.660 9.391 9.568 441,362 +0.18(+1.95%)
Mar 07, 2011 9.666 9.706 9.385 9.385 315,760 -0.22(-2.27%)
Mar 04, 2011 9.752 9.780 9.477 9.603 335,934 -0.18(-1.81%)
Mar 03, 2011 9.591 9.823 9.540 9.780 359,150 +0.30(+3.14%)
Mar 02, 2011 9.471 9.528 9.391 9.483 311,098 +0.01(+0.12%)
Mar 01, 2011 9.681 9.738 9.392 9.471 302,714 -0.15(-1.59%)
Feb 28, 2011 9.676 9.789 9.551 9.625 339,496 -0.03(-0.29%)
Feb 25, 2011 9.437 9.653 9.380 9.653 335,689 +0.32(+3.41%)
Feb 24, 2011 9.482 9.579 9.323 9.335 399,929 -0.11(-1.14%)
Feb 23, 2011 9.636 9.835 9.392 9.443 407,672 -0.16(-1.72%)
Feb 22, 2011 9.863 9.929 9.596 9.608 430,001 -0.38(-3.76%)
Feb 18, 2011 9.886 10.03 9.869 9.983 255,841 +0.17(+1.74%)
Feb 17, 2011 9.835 9.898 9.733 9.812 321,503 -0.06(-0.63%)
Feb 16, 2011 9.778 9.909 9.733 9.875 193,801 +0.15(+1.58%)
Feb 15, 2011 9.983 10.06 9.721 9.721 433,345 -0.31(-3.06%)
Feb 14, 2011 10.05 10.09 9.795 10.03 157,390 -0.06(-0.62%)
Feb 11, 2011 9.733 10.15 9.716 10.09 470,432 +0.34(+3.44%)
Feb 10, 2011 9.835 9.983 9.693 9.755 277,409 -0.14(-1.38%)
Feb 09, 2011 9.863 10.07 9.807 9.892 222,142 -0.02(-0.19%)
Feb 08, 2011 9.880 9.943 9.812 9.910 171,846 +0.00(+0.01%)
Feb 07, 2011 9.892 10.19 9.863 9.909 201,860 +0.01(+0.11%)
Feb 04, 2011 9.886 9.971 9.755 9.898 343,167 +0.04(+0.43%)
Feb 03, 2011 9.846 9.983 9.789 9.855 367,188 -0.04(-0.37%)
Feb 02, 2011 9.818 9.977 9.812 9.892 591,257 +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.