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 (%)
Dec 30, 2011 10.14 10.19 9.919 9.937 276,804 -0.20(-2.00%)
Dec 29, 2011 9.955 10.18 9.949 10.14 264,761 +0.24(+2.41%)
Dec 28, 2011 10.20 10.30 9.877 9.901 301,195 -0.29(-2.81%)
Dec 27, 2011 10.01 10.25 10.01 10.19 231,319 +0.11(+1.07%)
Dec 23, 2011 10.15 10.16 9.997 10.08 163,751 +0.10(+1.02%)
Dec 21, 2011 9.961 10.03 9.668 9.979 296,935 +0.07(+0.72%)
Dec 20, 2011 9.579 9.967 9.525 9.907 448,389 +0.51(+5.40%)
Dec 19, 2011 9.776 9.883 9.376 9.400 375,306 -0.30(-3.08%)
Dec 16, 2011 9.740 10.03 9.591 9.698 1,103,551 +0.06(+0.62%)
Dec 15, 2011 9.477 9.651 9.418 9.639 398,826 +0.31(+3.33%)
Dec 14, 2011 9.316 9.651 9.316 9.328 386,810 -0.11(-1.14%)
Dec 13, 2011 9.734 9.871 9.370 9.436 284,390 -0.22(-2.29%)
Dec 12, 2011 9.698 9.698 9.519 9.657 298,790 -0.21(-2.18%)
Dec 09, 2011 9.513 9.943 9.483 9.871 386,133 +0.43(+4.55%)
Dec 08, 2011 9.680 9.680 9.436 9.442 463,682 -0.35(-3.60%)
Dec 07, 2011 9.531 9.824 9.370 9.794 445,170 +0.19(+1.99%)
Dec 06, 2011 9.603 9.752 9.513 9.603 366,372 -0.01(-0.12%)
Dec 05, 2011 9.680 9.680 9.483 9.615 331,413 +0.11(+1.19%)
Dec 02, 2011 9.501 9.657 9.418 9.501 236,848 +0.16(+1.66%)
Dec 01, 2011 9.424 9.543 9.274 9.346 274,587 -0.14(-1.45%)
Nov 30, 2011 9.071 9.501 9.071 9.483 858,086 +0.76(+8.69%)
Nov 29, 2011 8.848 8.936 8.684 8.725 308,061 -0.15(-1.65%)
Nov 28, 2011 8.778 8.918 8.684 8.871 436,883 +0.36(+4.27%)
Nov 25, 2011 8.631 8.854 8.502 8.508 150,834 -0.16(-1.83%)
Nov 23, 2011 8.907 8.971 8.584 8.666 425,697 -0.33(-3.71%)
Nov 22, 2011 9.047 9.229 8.942 9.000 244,919 -0.06(-0.71%)
Nov 21, 2011 9.217 9.305 9.030 9.065 367,382 -0.35(-3.68%)
Nov 18, 2011 9.323 9.429 9.258 9.411 533,881 +0.11(+1.13%)
Nov 17, 2011 9.364 9.481 9.223 9.305 476,789 -0.04(-0.38%)
Nov 16, 2011 9.446 9.733 9.311 9.341 327,078 -0.20(-2.09%)
Nov 15, 2011 9.229 9.575 9.229 9.540 428,120 +0.25(+2.71%)
Nov 14, 2011 9.622 9.657 9.247 9.288 398,756 -0.39(-4.00%)
Nov 11, 2011 9.499 9.716 9.467 9.675 492,364 +0.31(+3.32%)
Nov 10, 2011 9.341 9.505 9.223 9.364 261,418 +0.21(+2.24%)
Nov 09, 2011 9.575 9.710 9.147 9.159 494,540 -0.67(-6.86%)
Nov 08, 2011 9.792 9.886 9.522 9.833 391,397 +0.08(+0.84%)
Nov 07, 2011 9.563 9.792 9.446 9.751 228,508 +0.14(+1.46%)
Nov 04, 2011 9.769 9.769 9.493 9.610 241,967 -0.26(-2.67%)
Nov 03, 2011 9.722 9.909 9.387 9.874 451,127 +0.28(+2.87%)
Nov 02, 2011 9.264 9.616 9.153 9.599 369,394 +0.50(+5.54%)
Nov 01, 2011 9.264 9.493 9.036 9.094 457,026 -0.52(-5.43%)
Oct 31, 2011 9.821 9.933 9.610 9.616 410,890 -0.38(-3.76%)
Oct 28, 2011 9.945 10.09 9.898 9.991 563,766 -0.01(-0.12%)
Oct 27, 2011 9.862 10.13 9.537 10.00 1,037,923 +0.49(+5.11%)
Oct 26, 2011 9.487 9.675 9.317 9.516 929,919 +0.16(+1.69%)
Oct 25, 2011 9.681 9.851 9.294 9.358 663,671 -0.52(-5.28%)
Oct 24, 2011 9.786 10.10 9.640 9.880 658,819 +0.09(+0.96%)
Oct 21, 2011 9.692 9.851 9.478 9.786 2,612,020 +0.22(+2.27%)
Oct 20, 2011 9.411 9.599 9.088 9.569 484,307 +0.20(+2.13%)
Oct 19, 2011 9.276 9.511 9.124 9.370 685,338 +0.09(+0.95%)
Oct 18, 2011 8.748 9.411 8.725 9.282 574,306 +0.56(+6.38%)
Oct 17, 2011 9.059 9.153 8.678 8.725 408,105 -0.45(-4.86%)
Oct 14, 2011 9.129 9.247 8.913 9.171 308,496 +0.13(+1.43%)
Oct 13, 2011 9.464 9.464 8.959 9.042 418,774 -0.50(-5.22%)
Oct 12, 2011 9.341 9.675 9.241 9.540 595,276 +0.25(+2.71%)
Oct 11, 2011 8.913 9.346 8.883 9.288 512,698 +0.28(+3.06%)
Oct 10, 2011 8.631 9.030 8.508 9.012 646,611 +0.42(+4.91%)
Oct 07, 2011 9.129 9.129 8.561 8.590 493,221 -0.53(-5.79%)
Oct 06, 2011 8.913 9.141 8.631 9.118 587,056 +0.30(+3.46%)
Oct 05, 2011 8.596 8.871 8.397 8.813 595,585 +0.18(+2.04%)
Oct 04, 2011 7.769 8.672 7.769 8.637 845,601 +0.78(+9.93%)
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.