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 UNCHANGED
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 30, 2002 10.46 10.55 10.46 10.53 157,951 +0.04(+0.42%)
Apr 29, 2002 10.37 10.50 10.36 10.49 95,635 +0.12(+1.18%)
Apr 26, 2002 10.38 10.50 10.37 10.37 78,705 -0.11(-1.06%)
Apr 25, 2002 10.38 10.52 10.33 10.48 79,605 +0.09(+0.91%)
Apr 24, 2002 10.39 10.55 10.36 10.38 110,943 -0.08(-0.74%)
Apr 23, 2002 10.46 10.49 10.27 10.46 92,933 -0.03(-0.27%)
Apr 22, 2002 10.39 10.58 10.39 10.49 159,572 +0.06(+0.54%)
Apr 19, 2002 10.48 10.64 10.38 10.43 149,125 -0.04(-0.42%)
Apr 18, 2002 10.29 10.48 10.14 10.48 142,642 +0.11(+1.02%)
Apr 17, 2002 10.23 10.49 10.22 10.37 141,561 +0.01(+0.05%)
Apr 16, 2002 9.855 10.45 9.800 10.37 233,234 +0.53(+5.42%)
Apr 15, 2002 9.994 9.994 9.811 9.833 54,571 -0.12(-1.23%)
Apr 12, 2002 9.661 9.994 9.617 9.955 137,959 +0.36(+3.70%)
Apr 11, 2002 9.800 9.855 9.572 9.600 84,288 -0.06(-0.63%)
Apr 10, 2002 9.395 9.828 9.395 9.661 298,972 +0.33(+3.57%)
Apr 09, 2002 9.295 9.428 9.245 9.328 56,012 -0.06(-0.65%)
Apr 08, 2002 8.939 9.389 8.939 9.389 138,319 +0.39(+4.38%)
Apr 05, 2002 8.967 9.078 8.934 8.995 60,875 +0.02(+0.19%)
Apr 04, 2002 8.884 8.995 8.884 8.978 90,232 +0.09(+1.00%)
Apr 03, 2002 8.912 8.978 8.884 8.889 61,415 -0.02(-0.25%)
Apr 02, 2002 8.828 8.973 8.762 8.912 92,213 +0.14(+1.58%)
Apr 01, 2002 8.839 8.839 8.728 8.773 54,031 +0.04(+0.51%)
Mar 29, 2002 8.773 8.856 8.728 8.728 21,432 +0.00(+0.00%)
Mar 28, 2002 8.773 8.856 8.728 8.728 21,432 -0.10(-1.13%)
Mar 27, 2002 8.734 8.856 8.734 8.828 83,928 +0.02(+0.25%)
Mar 26, 2002 8.764 8.806 8.728 8.806 72,942 +0.08(+0.95%)
Mar 25, 2002 8.789 8.845 8.717 8.723 57,633 -0.05(-0.57%)
Mar 22, 2002 8.878 8.884 8.745 8.773 117,787 -0.14(-1.62%)
Mar 21, 2002 8.817 8.917 8.817 8.917 117,787 +0.11(+1.26%)
Mar 20, 2002 8.867 8.867 8.784 8.806 51,149 +0.04(+0.51%)
Mar 19, 2002 8.784 8.873 8.762 8.762 40,523 -0.05(-0.57%)
Mar 18, 2002 8.873 8.884 8.745 8.812 100,678 -0.07(-0.75%)
Mar 15, 2002 8.717 8.878 8.689 8.878 123,371 +0.02(+0.25%)
Mar 14, 2002 8.800 8.856 8.800 8.856 72,221 -0.02(-0.25%)
Mar 13, 2002 8.828 8.878 8.800 8.878 40,343 +0.02(+0.26%)
Mar 12, 2002 8.867 8.884 8.767 8.855 27,015 +0.04(+0.50%)
Mar 11, 2002 8.789 8.884 8.751 8.812 61,235 -0.06(-0.69%)
Mar 08, 2002 8.867 8.884 8.751 8.873 42,864 -0.01(-0.12%)
Mar 07, 2002 8.884 8.884 8.834 8.884 19,991 +0.00(+0.00%)
Mar 06, 2002 8.834 8.884 8.773 8.884 66,098 +0.05(+0.57%)
Mar 05, 2002 8.875 8.900 8.728 8.834 138,679 -0.05(-0.56%)
Mar 04, 2002 8.878 8.906 8.834 8.884 74,202 +0.03(+0.31%)
Mar 01, 2002 8.778 8.884 8.745 8.856 79,065 +0.10(+1.14%)
Feb 28, 2002 8.884 8.884 8.745 8.756 66,638 -0.13(-1.44%)
Feb 27, 2002 8.884 8.912 8.789 8.884 81,767 +0.05(+0.57%)
Feb 26, 2002 8.884 8.884 8.828 8.834 31,518 -0.02(-0.25%)
Feb 25, 2002 8.800 8.884 8.800 8.856 163,894 -0.03(-0.31%)
Feb 22, 2002 8.839 8.912 8.689 8.884 132,556 +0.13(+1.52%)
Feb 21, 2002 8.912 8.912 8.689 8.751 162,993 -0.08(-0.88%)
Feb 20, 2002 8.912 8.912 8.746 8.828 212,342 +0.08(+0.95%)
Feb 19, 2002 8.884 8.912 8.745 8.745 91,312 -0.04(-0.51%)
Feb 18, 2002 8.773 8.912 8.723 8.789 104,820 +0.00(+0.00%)
Feb 15, 2002 8.773 8.912 8.723 8.789 106,621 +0.02(+0.19%)
Feb 14, 2002 8.923 9.017 8.762 8.773 96,895 -0.19(-2.17%)
Feb 13, 2002 8.800 8.984 8.800 8.967 184,786 +0.19(+2.22%)
Feb 12, 2002 9.039 9.039 8.773 8.773 58,893 -0.13(-1.43%)
Feb 11, 2002 8.900 9.089 8.800 8.900 118,688 -0.18(-1.96%)
Feb 08, 2002 9.045 9.078 8.884 9.078 50,789 +0.03(+0.37%)
Feb 07, 2002 9.117 9.117 9.006 9.045 37,641 +0.04(+0.43%)
Feb 06, 2002 9.050 9.172 8.995 9.006 57,813 -0.18(-1.99%)
Feb 05, 2002 9.134 9.245 9.067 9.189 44,485 +0.03(+0.36%)
Feb 04, 2002 9.200 9.289 9.156 9.156 42,504 -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.