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, 2008 7.509 7.509 7.120 7.281 273,011 -0.19(-2.60%)
Apr 29, 2008 7.592 7.609 7.409 7.475 90,911 -0.03(-0.44%)
Apr 28, 2008 7.487 7.653 7.448 7.509 218,742 -0.06(-0.81%)
Apr 25, 2008 7.609 7.631 7.342 7.570 117,658 -0.02(-0.29%)
Apr 24, 2008 7.209 7.692 7.142 7.592 133,998 +0.40(+5.56%)
Apr 23, 2008 7.387 7.387 7.126 7.192 222,834 -0.16(-2.11%)
Apr 22, 2008 7.398 7.398 7.137 7.348 190,468 -0.15(-2.00%)
Apr 21, 2008 7.586 7.664 7.420 7.498 176,013 -0.15(-1.96%)
Apr 18, 2008 7.620 7.764 7.448 7.647 280,866 +0.22(+2.91%)
Apr 17, 2008 7.342 7.492 7.237 7.431 143,163 +0.03(+0.45%)
Apr 16, 2008 7.126 7.442 6.987 7.398 255,643 +0.34(+4.80%)
Apr 15, 2008 6.821 7.081 6.733 7.059 217,493 +0.30(+4.43%)
Apr 14, 2008 6.365 6.948 6.310 6.760 448,295 -0.38(-5.29%)
Apr 11, 2008 7.137 7.348 7.076 7.137 180,446 -0.22(-3.02%)
Apr 10, 2008 7.220 7.470 7.098 7.359 168,532 +0.14(+1.92%)
Apr 09, 2008 7.464 7.492 7.181 7.220 252,475 -0.21(-2.84%)
Apr 08, 2008 7.359 7.487 7.048 7.431 186,758 +0.03(+0.37%)
Apr 07, 2008 7.459 7.609 7.309 7.403 207,325 +0.03(+0.38%)
Apr 04, 2008 7.598 7.642 7.326 7.376 223,072 -0.20(-2.64%)
Apr 03, 2008 7.425 7.636 7.215 7.575 404,138 -0.13(-1.66%)
Apr 02, 2008 7.670 7.764 7.364 7.703 298,586 +0.04(+0.58%)
Apr 01, 2008 7.636 7.770 7.431 7.659 423,694 +0.19(+2.60%)
Mar 31, 2008 7.331 7.697 7.093 7.464 314,410 +0.16(+2.20%)
Mar 28, 2008 7.448 7.448 7.259 7.303 321,461 -0.08(-1.05%)
Mar 27, 2008 7.581 7.636 7.231 7.381 295,708 -0.16(-2.13%)
Mar 26, 2008 7.609 7.609 7.348 7.542 249,401 -0.12(-1.59%)
Mar 25, 2008 7.475 7.664 7.187 7.664 181,078 +0.20(+2.68%)
Mar 24, 2008 7.503 7.598 7.187 7.464 361,420 +0.01(+0.07%)
Mar 21, 2008 7.314 7.492 6.787 7.459 856,659 +0.00(+0.00%)
Mar 20, 2008 7.314 7.492 6.787 7.459 856,659 +0.26(+3.62%)
Mar 19, 2008 7.514 7.553 6.976 7.198 353,052 -0.33(-4.35%)
Mar 18, 2008 7.093 7.536 7.009 7.525 482,002 +0.61(+8.83%)
Mar 17, 2008 6.576 7.159 6.504 6.915 232,804 +0.14(+2.05%)
Mar 14, 2008 7.137 7.137 6.615 6.776 226,434 -0.32(-4.46%)
Mar 13, 2008 6.632 7.209 6.632 7.093 398,161 +0.35(+5.19%)
Mar 12, 2008 6.771 7.248 6.704 6.743 623,514 -0.01(-0.08%)
Mar 11, 2008 6.377 6.748 6.377 6.748 274,257 +0.56(+9.06%)
Mar 10, 2008 6.182 6.282 6.116 6.188 264,051 +0.04(+0.63%)
Mar 07, 2008 5.855 6.299 5.855 6.149 197,609 +0.18(+3.07%)
Mar 06, 2008 6.127 6.255 5.960 5.966 156,769 -0.21(-3.33%)
Mar 05, 2008 6.249 6.338 6.066 6.171 1,103,947 -0.07(-1.16%)
Mar 04, 2008 6.260 6.321 6.110 6.243 977,293 -0.09(-1.49%)
Mar 03, 2008 6.443 6.565 6.132 6.338 279,383 -0.09(-1.47%)
Feb 29, 2008 6.565 6.582 6.354 6.432 348,381 -0.23(-3.50%)
Feb 28, 2008 6.565 6.832 6.540 6.665 219,947 +0.03(+0.50%)
Feb 27, 2008 6.893 6.948 6.587 6.632 243,644 -0.32(-4.55%)
Feb 26, 2008 6.726 7.048 6.549 6.948 359,872 +0.16(+2.37%)
Feb 25, 2008 6.610 6.832 6.471 6.787 236,321 +0.17(+2.51%)
Feb 22, 2008 6.621 6.710 6.443 6.621 270,062 -0.01(-0.08%)
Feb 21, 2008 6.748 6.920 6.626 6.626 244,927 -0.06(-0.91%)
Feb 20, 2008 6.310 6.721 6.310 6.687 211,723 +0.32(+5.06%)
Feb 19, 2008 6.488 6.586 6.321 6.365 131,560 -0.02(-0.35%)
Feb 18, 2008 6.399 6.549 6.277 6.388 212,678 +0.00(+0.00%)
Feb 15, 2008 6.399 6.549 6.277 6.388 212,678 -0.07(-1.12%)
Feb 14, 2008 6.798 6.798 6.377 6.460 180,931 -0.32(-4.67%)
Feb 13, 2008 6.671 6.798 6.576 6.776 173,117 +0.18(+2.78%)
Feb 12, 2008 6.476 6.693 6.454 6.593 186,778 +0.16(+2.50%)
Feb 11, 2008 6.404 6.576 6.243 6.432 201,908 +0.02(+0.26%)
Feb 08, 2008 6.682 6.715 6.316 6.415 209,037 -0.23(-3.51%)
Feb 07, 2008 6.327 6.687 6.327 6.649 157,340 +0.27(+4.26%)
Feb 06, 2008 6.438 6.665 6.321 6.377 208,710 +0.01(+0.09%)
Feb 05, 2008 6.438 6.660 6.310 6.371 209,265 -0.19(-2.88%)
Feb 04, 2008 6.493 6.654 6.460 6.560 427,858 +0.05(+0.77%)
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.