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 31, 2012 9.352 9.416 9.262 9.404 287,731 +0.08(+0.90%)
Dec 28, 2012 9.301 9.423 9.262 9.320 235,314 -0.03(-0.28%)
Dec 27, 2012 9.320 9.378 9.159 9.346 763,401 +0.08(+0.83%)
Dec 26, 2012 9.191 9.365 9.095 9.269 643,692 +0.08(+0.91%)
Dec 24, 2012 9.172 9.230 9.031 9.185 149,055 +0.00(+0.00%)
Dec 21, 2012 9.121 9.211 9.056 9.185 1,614,127 -0.02(-0.21%)
Dec 20, 2012 9.211 9.256 9.101 9.204 403,382 +0.02(+0.21%)
Dec 19, 2012 9.269 9.294 9.166 9.185 266,082 -0.05(-0.56%)
Dec 18, 2012 9.179 9.256 9.166 9.236 352,809 +0.03(+0.28%)
Dec 17, 2012 8.992 9.217 8.992 9.211 444,847 +0.27(+3.02%)
Dec 14, 2012 9.050 9.095 8.921 8.941 229,872 -0.12(-1.28%)
Dec 13, 2012 9.185 9.203 8.986 9.056 200,664 -0.10(-1.05%)
Dec 12, 2012 9.288 9.326 9.140 9.153 255,102 -0.09(-0.97%)
Dec 11, 2012 9.269 9.320 9.166 9.243 362,492 +0.06(+0.63%)
Dec 10, 2012 9.179 9.256 9.133 9.185 301,501 +0.04(+0.42%)
Dec 07, 2012 9.230 9.230 9.082 9.146 209,227 -0.01(-0.14%)
Dec 06, 2012 9.179 9.217 9.108 9.159 323,327 +0.00(+0.00%)
Dec 05, 2012 9.391 9.423 9.146 9.159 392,667 -0.16(-1.73%)
Dec 04, 2012 9.275 9.402 9.153 9.320 594,938 -0.03(-0.28%)
Nov 30, 2012 9.404 9.519 9.275 9.346 554,571 -0.02(-0.21%)
Nov 29, 2012 9.378 9.571 9.288 9.365 371,615 +0.08(+0.90%)
Nov 28, 2012 9.243 9.344 9.140 9.281 292,626 -0.01(-0.07%)
Nov 27, 2012 9.496 9.521 9.288 9.288 493,680 -0.18(-1.93%)
Nov 26, 2012 9.458 9.494 9.401 9.471 227,840 +0.02(+0.20%)
Nov 23, 2012 9.244 9.465 9.188 9.452 134,423 +0.25(+2.74%)
Nov 21, 2012 9.345 9.370 9.162 9.200 163,030 -0.09(-0.95%)
Nov 20, 2012 9.250 9.364 9.218 9.288 198,391 +0.00(+0.00%)
Nov 19, 2012 9.111 9.294 9.062 9.288 287,884 +0.27(+2.94%)
Nov 16, 2012 8.922 9.061 8.859 9.023 370,745 +0.08(+0.92%)
Nov 15, 2012 8.979 9.073 8.897 8.941 287,690 -0.06(-0.70%)
Nov 14, 2012 9.200 9.288 8.991 9.004 266,943 -0.21(-2.26%)
Nov 13, 2012 9.288 9.446 9.212 9.212 213,382 -0.18(-1.88%)
Nov 12, 2012 9.408 9.465 9.345 9.389 154,256 +0.04(+0.40%)
Nov 09, 2012 9.294 9.471 9.294 9.351 173,583 +0.04(+0.41%)
Nov 08, 2012 9.483 9.660 9.307 9.313 334,406 -0.18(-1.86%)
Nov 07, 2012 9.868 9.868 9.483 9.490 268,081 -0.47(-4.75%)
Nov 06, 2012 9.837 10.03 9.780 9.963 243,401 +0.18(+1.87%)
Nov 05, 2012 9.717 9.824 9.622 9.780 296,531 +0.09(+0.91%)
Nov 02, 2012 9.894 9.936 9.685 9.692 254,930 -0.16(-1.60%)
Nov 01, 2012 9.944 10.03 9.748 9.849 380,135 -0.06(-0.57%)
Oct 31, 2012 9.881 9.916 9.654 9.906 525,120 +0.06(+0.64%)
Oct 26, 2012 10.41 9.843 9.843 9.843 1,109,721 -0.53(-5.11%)
Oct 25, 2012 10.32 10.37 10.18 10.37 141,265 +0.15(+1.42%)
Oct 24, 2012 10.34 10.37 10.18 10.23 167,940 -0.06(-0.55%)
Oct 23, 2012 10.18 10.30 10.06 10.28 219,666 +0.09(+0.87%)
Oct 19, 2012 10.23 10.24 10.16 10.20 288,419 -0.08(-0.80%)
Oct 18, 2012 10.39 10.48 10.28 10.28 200,398 -0.11(-1.09%)
Oct 17, 2012 10.27 10.44 10.22 10.39 276,428 +0.18(+1.73%)
Oct 16, 2012 10.41 10.44 10.18 10.22 412,557 -0.13(-1.28%)
Oct 15, 2012 10.37 10.44 10.25 10.35 243,211 +0.01(+0.12%)
Oct 12, 2012 10.62 10.62 10.32 10.34 240,282 -0.31(-2.90%)
Oct 11, 2012 10.73 10.75 10.64 10.64 184,622 -0.01(-0.06%)
Oct 10, 2012 10.59 10.66 10.52 10.65 157,321 +0.11(+1.02%)
Oct 09, 2012 10.73 10.73 10.47 10.54 169,629 -0.15(-1.42%)
Oct 08, 2012 10.66 10.74 10.60 10.69 141,997 +0.01(+0.06%)
Oct 05, 2012 10.72 10.82 10.59 10.69 247,018 +0.04(+0.42%)
Oct 04, 2012 10.62 10.66 10.44 10.64 331,669 +0.10(+0.96%)
Oct 03, 2012 10.68 10.76 10.51 10.54 278,520 -0.08(-0.77%)
Oct 02, 2012 10.75 10.78 10.54 10.63 351,605 -0.04(-0.41%)
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.