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 (%)
Apr 30, 2004 9.734 9.734 9.279 9.446 103,609 -0.06(-0.58%)
Apr 29, 2004 9.579 9.607 9.440 9.501 121,808 -0.03(-0.35%)
Apr 28, 2004 9.784 9.784 9.529 9.534 182,713 -0.25(-2.55%)
Apr 27, 2004 9.773 9.912 9.651 9.784 445,430 +0.08(+0.80%)
Apr 26, 2004 9.684 9.795 9.679 9.706 93,338 -0.02(-0.17%)
Apr 23, 2004 9.923 9.923 9.634 9.723 70,274 -0.21(-2.12%)
Apr 22, 2004 9.928 9.956 9.823 9.934 268,844 +0.14(+1.42%)
Apr 21, 2004 9.731 10.01 9.712 9.795 127,935 +0.21(+2.20%)
Apr 20, 2004 9.812 10.04 9.523 9.584 72,256 -0.17(-1.71%)
Apr 19, 2004 9.679 9.906 9.634 9.751 105,951 +0.04(+0.40%)
Apr 16, 2004 9.795 9.906 9.679 9.712 90,815 -0.08(-0.85%)
Apr 15, 2004 9.956 9.984 9.656 9.795 199,110 -0.16(-1.62%)
Apr 14, 2004 9.878 10.09 9.817 9.956 209,201 +0.06(+0.62%)
Apr 13, 2004 10.27 10.27 9.840 9.895 78,743 -0.31(-2.99%)
Apr 12, 2004 10.32 10.35 10.16 10.20 54,597 -0.05(-0.49%)
Apr 08, 2004 10.32 10.36 10.25 10.25 140,908 +0.03(+0.33%)
Apr 07, 2004 10.21 10.27 10.21 10.22 80,364 +0.01(+0.05%)
Apr 06, 2004 10.04 10.27 10.04 10.21 86,851 -0.02(-0.22%)
Apr 05, 2004 9.995 10.23 9.978 10.23 118,204 +0.12(+1.21%)
Apr 02, 2004 10.29 10.38 9.945 10.11 115,502 -0.03(-0.33%)
Apr 01, 2004 10.31 10.31 9.956 10.14 123,430 -0.12(-1.19%)
Mar 31, 2004 10.23 10.28 10.04 10.27 96,582 +0.13(+1.26%)
Mar 30, 2004 10.06 10.14 9.984 10.14 43,966 +0.07(+0.72%)
Mar 29, 2004 9.890 10.07 9.878 10.07 114,060 +0.18(+1.85%)
Mar 26, 2004 10.16 10.22 9.884 9.884 86,131 -0.32(-3.15%)
Mar 25, 2004 10.04 10.25 9.934 10.21 77,842 +0.23(+2.28%)
Mar 24, 2004 10.04 10.16 9.923 9.978 105,951 -0.09(-0.88%)
Mar 23, 2004 9.790 10.12 9.756 10.07 94,780 +0.08(+0.78%)
Mar 22, 2004 10.27 10.27 9.989 9.989 145,233 -0.06(-0.55%)
Mar 19, 2004 10.27 10.32 10.02 10.04 88,473 -0.07(-0.66%)
Mar 18, 2004 10.13 10.24 10.08 10.11 76,040 -0.08(-0.76%)
Mar 17, 2004 10.35 10.35 10.13 10.19 151,900 +0.06(+0.60%)
Mar 16, 2004 10.23 10.24 10.02 10.13 96,942 +0.11(+1.11%)
Mar 15, 2004 10.22 10.65 9.951 10.02 160,009 -0.27(-2.64%)
Mar 12, 2004 10.04 10.33 10.04 10.29 106,132 +0.21(+2.04%)
Mar 11, 2004 9.995 10.35 9.995 10.08 177,487 -0.07(-0.71%)
Mar 10, 2004 10.31 10.51 10.11 10.16 127,755 -0.11(-1.08%)
Mar 09, 2004 10.28 10.37 10.21 10.27 111,357 -0.06(-0.54%)
Mar 08, 2004 10.59 10.59 10.28 10.32 129,196 -0.12(-1.17%)
Mar 05, 2004 10.22 10.53 10.21 10.44 90,095 +0.18(+1.73%)
Mar 04, 2004 10.52 10.54 10.19 10.27 176,406 -0.11(-1.07%)
Mar 03, 2004 10.46 10.51 10.04 10.38 232,806 +0.13(+1.30%)
Mar 02, 2004 9.917 10.28 9.845 10.24 295,332 +0.39(+4.00%)
Mar 01, 2004 9.601 9.906 9.601 9.851 85,049 +0.14(+1.43%)
Feb 27, 2004 9.656 9.817 9.601 9.712 130,097 -0.02(-0.17%)
Feb 26, 2004 9.490 9.767 9.490 9.729 127,574 +0.03(+0.29%)
Feb 25, 2004 9.379 9.701 9.379 9.701 200,011 +0.17(+1.75%)
Feb 24, 2004 9.434 9.551 9.434 9.534 112,799 +0.10(+1.06%)
Feb 23, 2004 9.296 9.496 9.296 9.434 88,293 -0.01(-0.06%)
Feb 20, 2004 9.379 9.490 9.351 9.440 71,535 +0.01(+0.06%)
Feb 19, 2004 9.451 9.462 9.290 9.434 138,386 +0.06(+0.59%)
Feb 18, 2004 9.462 9.484 9.351 9.379 67,751 -0.06(-0.59%)
Feb 17, 2004 9.212 9.434 9.212 9.434 145,593 +0.28(+3.03%)
Feb 13, 2004 9.479 9.564 9.157 9.157 70,814 -0.28(-2.94%)
Feb 12, 2004 9.168 9.612 9.168 9.434 68,111 -0.14(-1.51%)
Feb 11, 2004 9.346 9.651 9.323 9.579 98,924 +0.17(+1.77%)
Feb 10, 2004 9.268 9.429 9.157 9.412 109,195 +0.12(+1.31%)
Feb 09, 2004 9.490 9.490 9.279 9.290 54,237 -0.11(-1.18%)
Feb 06, 2004 9.163 9.423 9.157 9.401 85,049 +0.24(+2.67%)
Feb 05, 2004 9.185 9.285 9.074 9.157 114,961 +0.11(+1.16%)
Feb 04, 2004 9.052 9.157 9.035 9.052 139,287 -0.11(-1.21%)
Feb 03, 2004 9.412 9.412 9.057 9.163 89,014 +0.00(+0.00%)
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.