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 )

22.59 +0.03 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 29, 2008 6.568 6.585 6.357 6.435 348,214 -0.23(-3.50%)
Feb 28, 2008 6.568 6.835 6.543 6.668 219,841 +0.03(+0.50%)
Feb 27, 2008 6.896 6.952 6.591 6.635 243,527 -0.32(-4.55%)
Feb 26, 2008 6.729 7.051 6.552 6.952 359,699 +0.16(+2.37%)
Feb 25, 2008 6.613 6.835 6.474 6.791 236,208 +0.17(+2.51%)
Feb 22, 2008 6.624 6.713 6.446 6.624 269,932 -0.01(-0.08%)
Feb 21, 2008 6.752 6.924 6.630 6.630 244,809 -0.06(-0.91%)
Feb 20, 2008 6.313 6.724 6.313 6.691 211,622 +0.32(+5.06%)
Feb 19, 2008 6.491 6.590 6.324 6.369 131,497 -0.02(-0.35%)
Feb 18, 2008 6.402 6.552 6.280 6.391 212,576 +0.00(+0.00%)
Feb 15, 2008 6.402 6.552 6.280 6.391 212,576 -0.07(-1.12%)
Feb 14, 2008 6.802 6.802 6.380 6.463 180,844 -0.32(-4.67%)
Feb 13, 2008 6.674 6.802 6.580 6.779 173,034 +0.18(+2.78%)
Feb 12, 2008 6.480 6.696 6.457 6.596 186,688 +0.16(+2.50%)
Feb 11, 2008 6.407 6.580 6.246 6.435 201,811 +0.02(+0.26%)
Feb 08, 2008 6.685 6.718 6.319 6.419 208,936 -0.23(-3.51%)
Feb 07, 2008 6.330 6.691 6.330 6.652 157,264 +0.27(+4.26%)
Feb 06, 2008 6.441 6.668 6.324 6.380 208,610 +0.01(+0.09%)
Feb 05, 2008 6.441 6.663 6.313 6.374 209,165 -0.19(-2.88%)
Feb 04, 2008 6.496 6.657 6.463 6.563 427,653 +0.05(+0.77%)
Feb 01, 2008 6.502 6.596 6.341 6.513 302,805 +0.05(+0.77%)
Jan 31, 2008 5.863 6.496 5.824 6.463 449,220 +0.44(+7.28%)
Jan 30, 2008 6.108 6.357 5.985 6.024 398,586 +0.01(+0.09%)
Jan 29, 2008 6.208 6.208 5.874 6.019 229,164 -0.06(-1.00%)
Jan 28, 2008 5.752 6.135 5.658 6.080 368,098 +0.31(+5.29%)
Jan 25, 2008 5.913 6.052 5.641 5.774 315,576 -0.04(-0.76%)
Jan 24, 2008 6.135 6.319 5.791 5.819 274,535 -0.30(-4.90%)
Jan 23, 2008 5.597 6.330 5.591 6.119 350,501 +0.37(+6.37%)
Jan 22, 2008 5.552 6.146 5.480 5.752 254,920 +0.01(+0.10%)
Jan 21, 2008 5.791 5.991 5.647 5.747 329,327 +0.00(+0.00%)
Jan 18, 2008 5.791 5.991 5.647 5.747 329,327 +0.02(+0.29%)
Jan 17, 2008 6.141 6.263 5.719 5.730 177,423 -0.38(-6.18%)
Jan 16, 2008 5.880 6.402 5.719 6.108 314,947 +0.20(+3.38%)
Jan 15, 2008 5.958 6.013 5.630 5.908 183,473 +0.00(+0.00%)
Jan 14, 2008 5.741 6.002 5.702 5.908 211,908 +0.25(+4.42%)
Jan 11, 2008 5.997 6.024 5.658 5.658 256,682 -0.40(-6.60%)
Jan 10, 2008 5.869 6.235 5.824 6.058 328,289 +0.08(+1.39%)
Jan 09, 2008 5.680 5.980 5.552 5.974 420,911 +0.29(+5.18%)
Jan 08, 2008 6.063 6.273 5.669 5.680 277,774 -0.37(-6.06%)
Jan 07, 2008 5.980 6.324 5.947 6.047 242,653 +0.11(+1.78%)
Jan 04, 2008 5.969 6.152 5.913 5.941 268,859 -0.11(-1.83%)
Jan 03, 2008 6.269 6.474 6.052 6.052 176,572 -0.16(-2.59%)
Jan 02, 2008 6.313 6.407 6.024 6.213 269,084 -0.12(-1.84%)
Jan 01, 2008 6.346 6.585 6.152 6.330 0 +0.00(+0.00%)
Dec 31, 2007 6.346 6.585 6.152 6.330 200,702 -0.08(-1.21%)
Dec 28, 2007 6.635 6.752 6.335 6.407 218,880 -0.11(-1.62%)
Dec 27, 2007 6.768 6.929 6.513 6.513 170,979 -0.26(-3.85%)
Dec 26, 2007 6.929 6.963 6.768 6.774 258,983 -0.25(-3.56%)
Dec 24, 2007 7.068 7.213 6.940 7.024 129,253 -0.01(-0.08%)
Dec 21, 2007 6.646 7.031 6.591 7.029 894,194 +0.64(+9.99%)
Dec 20, 2007 6.274 6.407 6.008 6.391 202,130 +0.18(+2.95%)
Dec 19, 2007 6.252 6.391 6.058 6.208 138,906 -0.09(-1.41%)
Dec 18, 2007 5.941 6.341 5.769 6.296 251,198 +0.43(+7.28%)
Dec 17, 2007 5.974 6.085 5.813 5.869 186,452 -0.16(-2.58%)
Dec 14, 2007 6.407 6.513 6.008 6.024 161,059 -0.49(-7.58%)
Dec 13, 2007 6.280 6.524 6.163 6.518 168,712 +0.18(+2.80%)
Dec 12, 2007 6.557 6.652 6.185 6.341 176,811 -0.01(-0.09%)
Dec 11, 2007 6.630 6.935 6.341 6.346 201,116 -0.24(-3.63%)
Dec 10, 2007 6.580 6.679 6.330 6.585 129,174 +0.04(+0.68%)
Dec 07, 2007 6.724 6.724 6.085 6.541 156,602 -0.15(-2.24%)
Dec 06, 2007 6.224 6.691 6.224 6.691 144,918 +0.46(+7.40%)
Dec 05, 2007 6.180 6.302 6.041 6.230 123,354 +0.10(+1.63%)
Dec 04, 2007 6.180 6.224 6.052 6.130 161,097 -0.12(-1.87%)
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.