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 (%)
Jul 29, 2005 10.10 10.19 10.000 10.02 104,752 -0.12(-1.15%)
Jul 28, 2005 10.05 10.17 10.05 10.13 114,400 +0.08(+0.77%)
Jul 27, 2005 10.14 10.26 10.05 10.06 98,850 -0.15(-1.47%)
Jul 26, 2005 10.09 10.28 10.04 10.21 156,034 +0.11(+1.10%)
Jul 25, 2005 10.30 10.32 9.955 10.09 291,226 -0.18(-1.78%)
Jul 22, 2005 10.24 10.29 9.928 10.28 404,468 -0.06(-0.54%)
Jul 21, 2005 10.60 10.70 10.28 10.33 131,492 -0.26(-2.41%)
Jul 20, 2005 10.32 10.63 10.27 10.59 184,626 +0.20(+1.92%)
Jul 19, 2005 10.32 10.41 10.29 10.39 121,748 +0.12(+1.19%)
Jul 18, 2005 10.37 10.44 10.24 10.27 196,536 -0.15(-1.44%)
Jul 15, 2005 10.47 10.49 10.36 10.42 157,236 -0.02(-0.21%)
Jul 14, 2005 10.65 10.76 10.44 10.44 151,750 -0.21(-1.98%)
Jul 13, 2005 10.66 10.78 10.61 10.65 205,584 +0.02(+0.16%)
Jul 12, 2005 10.66 10.77 10.58 10.63 123,059 -0.06(-0.52%)
Jul 11, 2005 10.94 11.26 10.61 10.69 418,588 -0.31(-2.78%)
Jul 08, 2005 10.66 11.02 10.61 10.99 205,001 +0.32(+2.96%)
Jul 07, 2005 10.39 10.72 10.39 10.68 154,439 +0.08(+0.73%)
Jul 06, 2005 10.63 10.65 10.53 10.60 130,454 -0.04(-0.37%)
Jul 05, 2005 10.55 10.65 10.54 10.64 334,272 +0.01(+0.10%)
Jul 01, 2005 10.54 10.63 10.40 10.63 362,008 +0.13(+1.27%)
Jun 30, 2005 10.49 10.55 10.41 10.49 243,336 +0.01(+0.05%)
Jun 29, 2005 10.28 10.49 10.23 10.49 104,148 +0.13(+1.29%)
Jun 28, 2005 10.10 10.38 10.03 10.36 139,924 +0.33(+3.32%)
Jun 27, 2005 9.883 10.02 9.849 10.02 90,820 +0.04(+0.39%)
Jun 24, 2005 10.02 10.10 9.905 9.983 168,135 -0.10(-0.99%)
Jun 23, 2005 10.37 10.38 10.08 10.08 108,737 -0.36(-3.40%)
Jun 22, 2005 10.41 10.47 10.29 10.44 73,698 +0.09(+0.91%)
Jun 21, 2005 10.29 10.37 10.19 10.34 71,866 +0.12(+1.14%)
Jun 20, 2005 10.30 10.36 10.22 10.23 78,986 -0.11(-1.07%)
Jun 17, 2005 10.28 10.39 10.28 10.34 267,452 +0.09(+0.87%)
Jun 16, 2005 10.26 10.28 10.18 10.25 167,755 +0.01(+0.05%)
Jun 15, 2005 9.922 10.24 9.800 10.24 248,492 +0.36(+3.65%)
Jun 14, 2005 9.817 9.905 9.661 9.883 214,265 +0.09(+0.91%)
Jun 13, 2005 10.08 10.13 9.778 9.794 233,414 -0.27(-2.70%)
Jun 10, 2005 9.839 10.09 9.839 10.07 102,558 +0.14(+1.40%)
Jun 09, 2005 9.772 9.939 9.744 9.928 132,783 +0.12(+1.25%)
Jun 08, 2005 9.789 9.955 9.783 9.805 123,731 -0.05(-0.51%)
Jun 07, 2005 9.900 10.09 9.855 9.855 151,714 -0.09(-0.95%)
Jun 06, 2005 9.772 9.983 9.772 9.950 104,487 +0.09(+0.96%)
Jun 03, 2005 9.978 10.03 9.844 9.855 151,719 -0.19(-1.88%)
Jun 02, 2005 9.994 10.10 9.994 10.04 174,001 -0.03(-0.33%)
Jun 01, 2005 10.04 10.08 9.939 10.08 237,011 +0.08(+0.83%)
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%)
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.