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 (%)
May 31, 2005 10.17 10.17 9.961 9.994 356,052 -0.06(-0.61%)
May 27, 2005 10.17 10.22 10.03 10.06 225,003 -0.03(-0.33%)
May 26, 2005 9.828 10.11 9.828 10.09 101,196 +0.22(+2.25%)
May 25, 2005 9.950 9.950 9.761 9.867 118,805 -0.13(-1.33%)
May 24, 2005 9.916 10.04 9.916 10.000 113,105 -0.05(-0.50%)
May 23, 2005 9.944 10.11 9.911 10.05 172,469 +0.03(+0.33%)
May 20, 2005 10.07 10.07 9.911 10.02 107,509 +0.03(+0.33%)
May 19, 2005 10.05 10.14 9.972 9.983 96,978 -0.17(-1.70%)
May 18, 2005 10.13 10.19 10.03 10.16 217,925 +0.04(+0.44%)
May 17, 2005 9.916 10.13 9.894 10.11 140,264 +0.12(+1.25%)
May 16, 2005 9.678 9.994 9.678 9.986 126,785 +0.31(+3.18%)
May 13, 2005 9.828 9.828 9.558 9.678 201,152 -0.04(-0.40%)
May 12, 2005 9.894 9.994 9.706 9.717 75,998 -0.16(-1.63%)
May 11, 2005 9.805 9.928 9.650 9.878 95,280 +0.16(+1.60%)
May 10, 2005 9.928 10.03 9.717 9.722 130,279 -0.37(-3.69%)
May 09, 2005 9.950 10.09 9.905 10.09 130,825 +0.15(+1.51%)
May 06, 2005 9.972 10.01 9.828 9.944 122,103 +0.07(+0.73%)
May 05, 2005 10.06 10.12 9.800 9.872 134,022 -0.13(-1.33%)
May 04, 2005 9.883 10.05 9.805 10.01 124,214 +0.19(+1.98%)
May 03, 2005 9.800 9.983 9.755 9.811 100,258 -0.06(-0.62%)
May 02, 2005 9.550 9.900 9.550 9.872 351,143 +0.27(+2.83%)
Apr 29, 2005 9.383 9.606 9.322 9.600 233,076 +0.22(+2.31%)
Apr 28, 2005 9.489 9.572 9.383 9.383 119,219 -0.18(-1.86%)
Apr 27, 2005 9.411 9.661 9.389 9.561 151,742 +0.08(+0.82%)
Apr 26, 2005 9.717 9.772 9.433 9.483 141,077 -0.29(-3.01%)
Apr 25, 2005 9.683 9.855 9.578 9.778 150,082 +0.16(+1.67%)
Apr 22, 2005 9.911 9.911 9.483 9.617 279,218 -0.28(-2.81%)
Apr 21, 2005 9.661 9.894 9.606 9.894 372,566 +0.27(+2.83%)
Apr 20, 2005 9.772 9.772 9.506 9.622 245,159 -0.12(-1.20%)
Apr 19, 2005 9.656 9.772 9.572 9.739 117,362 +0.02(+0.17%)
Apr 18, 2005 9.517 9.828 9.511 9.722 187,471 +0.16(+1.68%)
Apr 15, 2005 9.711 9.805 9.522 9.561 173,110 -0.17(-1.77%)
Apr 14, 2005 9.783 9.950 9.694 9.733 216,074 -0.18(-1.85%)
Apr 13, 2005 10.26 10.29 9.916 9.916 259,414 -0.34(-3.30%)
Apr 12, 2005 9.972 10.27 9.972 10.26 294,660 +0.23(+2.33%)
Apr 11, 2005 9.972 10.04 9.916 10.02 262,591 +0.06(+0.56%)
Apr 08, 2005 10.19 10.20 9.939 9.966 134,510 -0.21(-2.02%)
Apr 07, 2005 10.18 10.22 9.994 10.17 100,813 +0.05(+0.49%)
Apr 06, 2005 10.23 10.30 9.983 10.12 135,836 -0.03(-0.33%)
Apr 05, 2005 10.19 10.32 10.06 10.16 106,538 +0.02(+0.22%)
Apr 04, 2005 10.12 10.21 9.911 10.13 143,584 +0.06(+0.61%)
Apr 01, 2005 10.19 10.37 9.989 10.07 193,296 -0.06(-0.60%)
Mar 31, 2005 10.36 10.36 10.04 10.13 341,518 -0.12(-1.19%)
Mar 30, 2005 10.31 10.33 10.22 10.26 268,830 +0.05(+0.52%)
Mar 29, 2005 10.42 10.54 10.15 10.20 312,346 -0.24(-2.26%)
Mar 28, 2005 10.43 10.50 10.41 10.44 106,527 +0.00(+0.00%)
Mar 24, 2005 10.49 10.51 10.44 10.44 124,367 +0.00(+0.00%)
Mar 23, 2005 10.50 10.54 10.43 10.44 99,206 -0.13(-1.21%)
Mar 22, 2005 10.60 10.70 10.55 10.57 414,273 -0.12(-1.14%)
Mar 21, 2005 10.49 10.69 10.49 10.69 251,815 +0.03(+0.26%)
Mar 18, 2005 10.44 10.67 10.34 10.66 489,648 +0.24(+2.35%)
Mar 17, 2005 10.40 10.44 10.33 10.42 250,220 +0.11(+1.08%)
Mar 16, 2005 10.33 10.41 10.30 10.31 251,700 -0.08(-0.80%)
Mar 15, 2005 10.41 10.58 10.37 10.39 167,999 +0.01(+0.11%)
Mar 14, 2005 10.27 10.44 10.27 10.38 230,405 +0.09(+0.92%)
Mar 11, 2005 10.36 10.45 10.28 10.28 168,508 -0.05(-0.48%)
Mar 10, 2005 10.41 10.53 10.33 10.33 212,745 -0.03(-0.30%)
Mar 09, 2005 10.31 10.39 10.28 10.36 169,398 -0.00(-0.03%)
Mar 08, 2005 10.24 10.40 10.24 10.37 238,569 +0.06(+0.59%)
Mar 07, 2005 10.35 10.44 10.31 10.31 106,763 -0.15(-1.43%)
Mar 04, 2005 10.30 10.46 10.27 10.46 119,068 +0.19(+1.89%)
Mar 03, 2005 10.27 10.29 10.19 10.26 89,873 +0.02(+0.22%)
Mar 02, 2005 10.27 10.27 10.14 10.24 162,199 +0.03(+0.27%)
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.