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 30, 2013 10.08 10.14 10.04 10.07 0 -0.07(-0.71%)
Apr 29, 2013 10.16 10.18 10.08 10.14 202,402 -0.02(-0.19%)
Apr 26, 2013 10.17 10.25 10.01 10.16 373,890 -0.09(-0.83%)
Apr 25, 2013 10.49 10.50 10.19 10.25 337,854 -0.26(-2.43%)
Apr 24, 2013 10.30 10.52 10.20 10.50 292,443 +0.20(+1.97%)
Apr 23, 2013 10.14 10.31 10.14 10.30 118,275 +0.21(+2.08%)
Apr 22, 2013 10.17 10.17 9.918 10.09 202,520 -0.06(-0.58%)
Apr 19, 2013 9.945 10.21 9.945 10.15 264,120 +0.20(+1.97%)
Apr 18, 2013 9.984 10.01 9.873 9.951 253,154 +0.02(+0.20%)
Apr 17, 2013 9.977 10.09 9.846 9.932 304,952 -0.15(-1.49%)
Apr 16, 2013 10.12 10.14 9.977 10.08 296,856 +0.09(+0.85%)
Apr 15, 2013 10.25 10.26 9.984 9.997 414,239 -0.29(-2.86%)
Apr 12, 2013 10.32 10.36 10.26 10.29 155,815 -0.10(-1.01%)
Apr 11, 2013 10.44 10.48 10.36 10.40 141,247 -0.07(-0.69%)
Apr 10, 2013 10.26 10.49 10.25 10.47 266,229 +0.21(+2.04%)
Apr 09, 2013 10.34 10.35 10.25 10.26 364,020 -0.09(-0.82%)
Apr 08, 2013 10.25 10.34 10.12 10.34 177,544 +0.11(+1.09%)
Apr 05, 2013 10.06 10.24 9.990 10.23 229,669 +0.02(+0.19%)
Apr 04, 2013 10.09 10.22 10.07 10.21 170,648 +0.12(+1.17%)
Apr 03, 2013 10.23 10.23 10.08 10.10 248,205 -0.11(-1.09%)
Apr 02, 2013 10.38 10.44 10.19 10.21 186,713 -0.12(-1.21%)
Apr 01, 2013 10.49 10.54 10.28 10.33 452,121 -0.18(-1.74%)
Mar 28, 2013 10.49 10.53 10.42 10.51 248,968 +0.05(+0.44%)
Mar 27, 2013 10.40 10.49 10.28 10.47 237,645 +0.07(+0.63%)
Mar 26, 2013 10.48 10.48 10.33 10.40 248,297 +0.00(+0.00%)
Mar 25, 2013 10.49 10.49 10.33 10.40 228,673 -0.03(-0.31%)
Mar 22, 2013 10.39 10.48 10.37 10.44 130,044 +0.06(+0.57%)
Mar 21, 2013 10.44 10.54 10.38 10.38 268,681 -0.14(-1.31%)
Mar 20, 2013 10.57 10.57 10.47 10.51 226,140 +0.00(+0.00%)
Mar 19, 2013 10.46 10.55 10.40 10.51 185,294 +0.05(+0.50%)
Mar 18, 2013 10.39 10.52 10.39 10.46 140,117 -0.07(-0.62%)
Mar 15, 2013 10.46 10.55 10.28 10.53 698,268 +0.10(+0.94%)
Mar 14, 2013 10.32 10.44 10.30 10.43 189,995 +0.13(+1.27%)
Mar 13, 2013 10.16 10.35 10.10 10.30 290,947 +0.14(+1.42%)
Mar 12, 2013 10.27 10.31 10.12 10.15 252,152 -0.14(-1.34%)
Mar 11, 2013 10.23 10.30 10.18 10.29 227,018 +0.04(+0.38%)
Mar 08, 2013 10.34 10.39 10.20 10.25 267,211 -0.01(-0.06%)
Mar 07, 2013 10.21 10.30 10.19 10.26 224,527 +0.02(+0.19%)
Mar 06, 2013 10.20 10.25 10.14 10.24 210,251 +0.10(+0.97%)
Mar 05, 2013 10.11 10.20 10.10 10.14 527,762 +0.11(+1.11%)
Mar 04, 2013 10.06 10.16 9.918 10.03 404,598 -0.08(-0.78%)
Mar 01, 2013 9.932 10.16 9.886 10.11 256,133 +0.07(+0.65%)
Feb 28, 2013 10.01 10.08 9.958 10.04 277,669 +0.05(+0.46%)
Feb 27, 2013 9.866 10.06 9.866 9.997 307,587 +0.09(+0.93%)
Feb 26, 2013 9.892 9.963 9.796 9.905 200,434 +0.06(+0.65%)
Feb 25, 2013 10.18 10.18 9.828 9.841 279,423 -0.26(-2.61%)
Feb 22, 2013 10.05 10.10 9.905 10.10 281,020 +0.14(+1.35%)
Feb 21, 2013 9.925 10.09 9.905 9.970 295,059 +0.03(+0.26%)
Feb 20, 2013 10.02 10.14 9.931 9.944 314,228 -0.12(-1.15%)
Feb 19, 2013 10.01 10.09 10.01 10.06 334,489 +0.05(+0.51%)
Feb 15, 2013 10.08 10.10 10.00 10.01 362,997 -0.01(-0.06%)
Feb 14, 2013 10.05 10.09 10.01 10.01 167,289 -0.06(-0.57%)
Feb 13, 2013 10.02 10.09 10.00 10.07 258,105 +0.06(+0.58%)
Feb 12, 2013 9.983 10.05 9.957 10.01 282,015 +0.04(+0.39%)
Feb 11, 2013 9.995 10.06 9.950 9.976 377,767 -0.03(-0.32%)
Feb 08, 2013 10.03 10.09 9.995 10.01 243,870 +0.00(+0.00%)
Feb 07, 2013 10.01 10.05 9.937 10.01 263,070 -0.03(-0.32%)
Feb 06, 2013 9.912 10.05 9.905 10.04 177,677 +0.19(+1.96%)
Feb 04, 2013 10.04 10.04 9.828 9.847 252,051 -0.24(-2.36%)
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.