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 (%)
Nov 30, 2005 10.65 10.68 10.55 10.68 252,596 +0.11(+1.05%)
Nov 29, 2005 10.58 10.66 10.51 10.57 121,369 +0.03(+0.26%)
Nov 28, 2005 10.62 10.66 10.52 10.54 180,958 -0.10(-0.94%)
Nov 25, 2005 10.55 10.66 10.55 10.64 54,862 +0.06(+0.58%)
Nov 23, 2005 10.54 10.64 10.53 10.58 92,803 +0.01(+0.10%)
Nov 22, 2005 10.56 10.62 10.54 10.57 109,651 -0.05(-0.47%)
Nov 21, 2005 10.51 10.62 10.46 10.62 110,768 +0.08(+0.79%)
Nov 18, 2005 10.54 10.54 10.48 10.54 91,875 +0.00(+0.00%)
Nov 17, 2005 10.42 10.54 10.37 10.54 70,674 +0.14(+1.33%)
Nov 16, 2005 10.39 10.45 10.29 10.40 86,889 -0.04(-0.37%)
Nov 15, 2005 10.42 10.49 10.36 10.44 81,022 +0.02(+0.16%)
Nov 14, 2005 10.54 10.57 10.38 10.42 98,155 -0.14(-1.37%)
Nov 11, 2005 10.54 10.68 10.53 10.57 136,103 -0.03(-0.31%)
Nov 10, 2005 10.46 10.64 10.35 10.60 166,088 +0.14(+1.38%)
Nov 09, 2005 10.44 10.52 10.41 10.46 116,570 +0.03(+0.27%)
Nov 08, 2005 10.44 10.50 10.41 10.43 93,055 -0.10(-0.95%)
Nov 07, 2005 10.54 10.54 10.41 10.53 220,691 -0.02(-0.16%)
Nov 04, 2005 10.55 10.60 9.484 10.54 186,835 -0.01(-0.11%)
Nov 03, 2005 10.68 10.68 10.48 10.56 212,830 -0.07(-0.68%)
Nov 02, 2005 10.40 10.68 10.40 10.63 400,345 +0.33(+3.23%)
Nov 01, 2005 10.30 10.43 10.24 10.29 171,827 -0.07(-0.70%)
Oct 31, 2005 10.29 10.42 10.29 10.37 253,720 +0.10(+0.97%)
Oct 28, 2005 10.04 10.35 9.984 10.27 145,957 +0.33(+3.35%)
Oct 27, 2005 10.03 10.17 9.934 9.934 107,712 -0.18(-1.81%)
Oct 26, 2005 10.04 10.28 10.03 10.12 82,923 +0.00(+0.00%)
Oct 25, 2005 10.29 10.32 9.912 10.12 121,444 -0.27(-2.57%)
Oct 24, 2005 10.10 10.41 10.04 10.38 127,935 +0.31(+3.09%)
Oct 21, 2005 9.890 10.12 9.890 10.07 109,341 +0.12(+1.17%)
Oct 20, 2005 10.16 10.26 9.884 9.956 94,832 -0.28(-2.71%)
Oct 19, 2005 9.662 10.23 9.629 10.23 210,404 +0.52(+5.31%)
Oct 18, 2005 9.862 9.884 9.684 9.717 89,837 -0.15(-1.52%)
Oct 17, 2005 9.767 9.901 9.745 9.867 171,730 +0.00(+0.00%)
Oct 14, 2005 9.884 9.884 9.729 9.867 199,420 +0.09(+0.97%)
Oct 13, 2005 9.706 9.817 9.690 9.773 178,067 +0.04(+0.46%)
Oct 12, 2005 9.712 9.851 9.684 9.729 157,517 +0.01(+0.06%)
Oct 11, 2005 9.734 9.823 9.601 9.723 180,257 -0.06(-0.57%)
Oct 10, 2005 10.01 10.01 9.712 9.779 78,150 -0.17(-1.67%)
Oct 07, 2005 9.923 9.989 9.884 9.945 163,493 +0.06(+0.62%)
Oct 06, 2005 9.978 10.06 9.756 9.884 344,032 -0.10(-1.00%)
Oct 05, 2005 10.15 10.16 9.934 9.984 228,385 -0.21(-2.02%)
Oct 04, 2005 10.47 10.50 10.10 10.19 364,581 -0.26(-2.50%)
Oct 03, 2005 10.32 10.48 10.32 10.45 276,152 +0.12(+1.18%)
Sep 30, 2005 10.33 10.38 10.21 10.33 192,380 -0.03(-0.27%)
Sep 29, 2005 10.02 10.36 9.901 10.36 271,819 +0.33(+3.32%)
Sep 28, 2005 10.18 10.23 9.939 10.02 357,486 -0.16(-1.53%)
Sep 27, 2005 10.09 10.31 10.04 10.18 160,791 +0.06(+0.60%)
Sep 26, 2005 10.04 10.23 10.04 10.12 217,053 +0.06(+0.61%)
Sep 23, 2005 10.06 10.17 9.851 10.06 134,398 +0.12(+1.23%)
Sep 22, 2005 9.934 10.06 9.712 9.934 266,366 +0.08(+0.85%)
Sep 21, 2005 9.845 9.906 9.712 9.851 263,416 -0.04(-0.45%)
Sep 20, 2005 10.14 10.20 9.779 9.895 189,162 -0.21(-2.03%)
Sep 19, 2005 10.24 10.27 10.07 10.10 98,755 -0.17(-1.62%)
Sep 16, 2005 10.16 10.39 10.12 10.27 442,455 +0.14(+1.43%)
Sep 15, 2005 10.04 10.14 10.04 10.12 104,930 +0.03(+0.33%)
Sep 14, 2005 10.16 10.24 10.04 10.09 175,865 -0.07(-0.66%)
Sep 13, 2005 10.28 10.30 10.13 10.16 207,582 -0.19(-1.88%)
Sep 12, 2005 10.22 10.43 10.16 10.35 170,245 +0.08(+0.81%)
Sep 09, 2005 10.15 10.27 10.12 10.27 176,892 +0.11(+1.09%)
Sep 08, 2005 10.11 10.19 10.04 10.16 228,391 +0.00(+0.00%)
Sep 07, 2005 10.12 10.18 9.991 10.16 176,705 +0.02(+0.16%)
Sep 06, 2005 10.12 10.19 10.06 10.14 171,175 +0.07(+0.72%)
Sep 02, 2005 10.16 10.25 10.04 10.07 186,041 -0.15(-1.47%)
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.