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 (%)
Sep 30, 2004 9.529 9.551 9.373 9.479 131,719 +0.02(+0.18%)
Sep 29, 2004 9.329 9.496 9.329 9.462 99,284 +0.12(+1.31%)
Sep 28, 2004 9.429 9.462 9.268 9.340 141,089 +0.00(+0.00%)
Sep 27, 2004 9.446 9.484 9.318 9.340 110,096 -0.13(-1.35%)
Sep 24, 2004 9.496 9.595 9.462 9.468 105,591 -0.05(-0.52%)
Sep 23, 2004 9.706 9.751 9.518 9.518 180,370 -0.20(-2.06%)
Sep 22, 2004 10.04 10.16 9.573 9.717 413,356 -0.49(-4.79%)
Sep 21, 2004 10.20 10.26 10.04 10.21 67,931 +0.16(+1.60%)
Sep 20, 2004 10.12 10.19 10.03 10.04 52,435 -0.14(-1.36%)
Sep 17, 2004 10.28 10.36 9.973 10.18 194,966 -0.03(-0.33%)
Sep 16, 2004 10.13 10.38 10.07 10.22 75,860 -0.02(-0.22%)
Sep 15, 2004 10.43 10.52 10.07 10.24 89,374 -0.04(-0.43%)
Sep 14, 2004 10.48 10.49 10.22 10.28 84,869 -0.14(-1.33%)
Sep 13, 2004 10.41 10.49 10.34 10.42 44,146 +0.08(+0.80%)
Sep 10, 2004 10.32 10.52 10.22 10.34 73,337 -0.07(-0.64%)
Sep 09, 2004 10.24 10.41 10.09 10.41 105,051 +0.32(+3.19%)
Sep 08, 2004 10.17 10.39 10.08 10.08 98,023 -0.22(-2.10%)
Sep 07, 2004 10.21 10.30 10.11 10.30 56,039 +0.19(+1.87%)
Sep 03, 2004 10.12 10.26 10.02 10.11 49,191 +0.01(+0.11%)
Sep 02, 2004 9.840 10.12 9.834 10.10 77,121 +0.14(+1.45%)
Sep 01, 2004 9.934 10.31 9.845 9.956 191,902 -0.03(-0.33%)
Aug 31, 2004 9.801 9.989 9.795 9.989 51,894 +0.22(+2.21%)
Aug 30, 2004 9.878 9.906 9.740 9.773 62,345 -0.13(-1.34%)
Aug 27, 2004 9.795 9.939 9.795 9.906 27,388 +0.03(+0.28%)
Aug 26, 2004 9.679 9.962 9.679 9.878 83,247 +0.10(+1.02%)
Aug 25, 2004 9.729 9.890 9.684 9.779 89,734 +0.02(+0.17%)
Aug 24, 2004 9.812 9.989 9.673 9.762 49,552 +0.07(+0.69%)
Aug 23, 2004 10.02 10.08 9.695 9.695 93,699 -0.29(-2.89%)
Aug 20, 2004 9.939 9.989 9.890 9.984 50,453 +0.14(+1.41%)
Aug 19, 2004 9.895 9.989 9.834 9.845 50,453 -0.14(-1.44%)
Aug 18, 2004 9.690 9.989 9.690 9.989 85,049 +0.24(+2.51%)
Aug 17, 2004 9.767 9.828 9.551 9.745 85,770 +0.12(+1.21%)
Aug 16, 2004 9.684 9.712 9.490 9.629 58,201 +0.18(+1.88%)
Aug 13, 2004 9.690 9.690 9.373 9.451 60,904 +0.02(+0.18%)
Aug 12, 2004 9.434 9.690 9.362 9.434 82,707 -0.12(-1.28%)
Aug 11, 2004 9.595 9.695 9.440 9.557 70,814 -0.13(-1.32%)
Aug 10, 2004 9.224 9.690 9.224 9.684 76,400 +0.41(+4.43%)
Aug 09, 2004 9.224 9.423 9.224 9.274 49,732 -0.02(-0.24%)
Aug 06, 2004 9.429 9.551 9.251 9.296 77,842 -0.16(-1.64%)
Aug 05, 2004 9.440 9.590 9.407 9.451 100,366 -0.05(-0.53%)
Aug 04, 2004 9.434 9.601 9.407 9.501 92,077 +0.07(+0.71%)
Aug 03, 2004 9.579 9.679 9.434 9.434 84,509 -0.24(-2.47%)
Aug 02, 2004 9.740 9.795 9.523 9.673 56,759 +0.02(+0.17%)
Jul 30, 2004 9.729 9.729 9.507 9.656 66,129 -0.06(-0.57%)
Jul 29, 2004 9.673 9.717 9.457 9.712 54,597 +0.03(+0.29%)
Jul 28, 2004 9.679 9.712 9.323 9.684 67,571 +0.01(+0.11%)
Jul 27, 2004 9.496 9.679 9.451 9.673 65,769 +0.31(+3.32%)
Jul 26, 2004 9.368 9.584 9.323 9.362 82,347 -0.01(-0.06%)
Jul 23, 2004 9.684 9.684 9.329 9.368 90,455 -0.14(-1.52%)
Jul 22, 2004 9.629 9.651 9.390 9.512 123,070 +0.03(+0.29%)
Jul 21, 2004 9.795 9.878 9.446 9.484 127,394 -0.38(-3.88%)
Jul 20, 2004 9.579 9.867 9.579 9.867 56,579 +0.29(+3.07%)
Jul 19, 2004 9.501 9.645 9.501 9.573 74,238 +0.03(+0.29%)
Jul 16, 2004 9.656 9.668 9.468 9.545 98,924 -0.12(-1.21%)
Jul 15, 2004 9.579 9.734 9.462 9.662 67,751 +0.22(+2.35%)
Jul 14, 2004 9.595 9.745 9.440 9.440 51,894 -0.22(-2.30%)
Jul 13, 2004 9.651 9.779 9.601 9.662 33,695 -0.02(-0.17%)
Jul 12, 2004 9.545 9.812 9.473 9.679 87,932 +0.19(+1.99%)
Jul 09, 2004 9.407 9.618 9.323 9.490 60,543 +0.06(+0.59%)
Jul 08, 2004 9.573 9.712 9.429 9.434 136,404 -0.19(-2.02%)
Jul 07, 2004 9.656 9.862 9.623 9.629 43,606 -0.08(-0.80%)
Jul 06, 2004 9.740 9.884 9.656 9.706 96,041 -0.04(-0.46%)
Jul 02, 2004 9.856 9.856 9.634 9.751 43,786 +0.09(+0.98%)
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.