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 (%)
Oct 31, 2008 7.209 7.548 6.943 7.464 474,654 +0.23(+3.14%)
Oct 30, 2008 7.270 7.536 6.571 7.237 382,906 +0.27(+3.82%)
Oct 29, 2008 7.165 7.403 6.410 6.970 267,685 -0.04(-0.63%)
Oct 28, 2008 6.377 7.070 6.071 7.015 349,810 +0.86(+13.98%)
Oct 27, 2008 6.304 6.560 6.060 6.155 200,908 -0.18(-2.89%)
Oct 24, 2008 5.883 6.649 5.883 6.338 216,333 -0.19(-2.97%)
Oct 23, 2008 6.626 6.754 6.144 6.532 286,659 -0.06(-0.84%)
Oct 22, 2008 6.710 6.987 6.533 6.587 176,498 -0.31(-4.43%)
Oct 21, 2008 6.993 7.342 6.743 6.893 197,623 -0.26(-3.65%)
Oct 20, 2008 7.059 7.231 6.782 7.154 174,029 +0.11(+1.58%)
Oct 17, 2008 7.309 7.709 6.981 7.043 433,381 -0.65(-8.44%)
Oct 16, 2008 7.198 7.742 6.704 7.692 444,281 +0.53(+7.44%)
Oct 15, 2008 7.459 7.770 7.048 7.159 231,915 -0.55(-7.19%)
Oct 14, 2008 8.047 8.047 7.437 7.714 305,152 -0.02(-0.29%)
Oct 13, 2008 7.758 7.758 7.076 7.736 312,938 +0.52(+7.15%)
Oct 10, 2008 6.199 7.253 5.700 7.220 382,686 +0.79(+12.35%)
Oct 09, 2008 7.475 7.475 6.404 6.427 379,012 -0.86(-11.81%)
Oct 08, 2008 6.632 7.931 6.538 7.287 235,696 +0.34(+4.87%)
Oct 07, 2008 7.797 7.858 6.876 6.948 274,269 -0.82(-10.57%)
Oct 06, 2008 7.448 7.936 7.448 7.770 249,689 +0.06(+0.79%)
Oct 03, 2008 8.041 8.325 7.709 7.709 111,458 -0.14(-1.77%)
Oct 02, 2008 7.892 7.967 7.620 7.847 91,017 -0.09(-1.12%)
Oct 01, 2008 8.103 8.208 7.598 7.936 232,997 -0.17(-2.05%)
Sep 30, 2008 8.047 8.325 7.220 8.103 342,423 +0.36(+4.66%)
Sep 29, 2008 7.525 8.108 7.126 7.742 251,134 -0.02(-0.29%)
Sep 26, 2008 7.581 7.947 7.220 7.764 201,723 +0.05(+0.65%)
Sep 25, 2008 7.947 7.964 7.553 7.714 214,561 -0.03(-0.36%)
Sep 24, 2008 7.642 8.147 7.631 7.742 272,655 -0.02(-0.21%)
Sep 23, 2008 7.714 7.770 7.409 7.758 310,136 +0.10(+1.30%)
Sep 22, 2008 7.770 8.047 7.281 7.659 230,710 -0.21(-2.68%)
Sep 19, 2008 9.690 9.989 7.276 7.869 1,361,632 -0.34(-4.19%)
Sep 18, 2008 7.170 8.325 6.871 8.214 583,510 +1.20(+17.18%)
Sep 17, 2008 7.342 7.381 6.965 7.009 453,270 -0.59(-7.74%)
Sep 16, 2008 6.787 7.598 6.787 7.598 635,760 +0.61(+8.74%)
Sep 15, 2008 7.004 7.326 6.959 6.987 280,814 -0.37(-4.98%)
Sep 12, 2008 6.976 7.353 6.721 7.353 265,726 +0.26(+3.60%)
Sep 11, 2008 6.760 7.126 6.715 7.098 343,507 +0.15(+2.16%)
Sep 10, 2008 6.882 7.070 6.704 6.948 388,811 +0.13(+1.95%)
Sep 09, 2008 6.948 7.165 6.748 6.815 352,344 -0.23(-3.23%)
Sep 08, 2008 7.120 7.276 6.909 7.043 378,646 +0.31(+4.53%)
Sep 05, 2008 6.698 6.859 6.560 6.737 425,680 -0.02(-0.25%)
Sep 04, 2008 6.760 7.070 6.693 6.754 360,233 -0.09(-1.30%)
Sep 03, 2008 6.854 7.109 6.715 6.843 1,118,560 -0.04(-0.56%)
Sep 02, 2008 7.359 7.370 6.837 6.882 1,147,268 -0.34(-4.76%)
Aug 29, 2008 7.248 7.326 7.026 7.226 250,720 -0.04(-0.61%)
Aug 28, 2008 7.292 7.370 7.142 7.270 459,818 +0.06(+0.77%)
Aug 27, 2008 7.181 7.265 7.142 7.215 338,127 +0.06(+0.78%)
Aug 26, 2008 6.981 7.203 6.981 7.159 211,770 +0.17(+2.38%)
Aug 25, 2008 7.126 7.176 6.915 6.993 254,059 -0.19(-2.70%)
Aug 22, 2008 7.131 7.251 6.915 7.187 373,460 +0.16(+2.29%)
Aug 21, 2008 6.959 7.198 6.959 7.026 297,989 -0.09(-1.25%)
Aug 20, 2008 7.342 7.376 7.020 7.115 319,383 -0.20(-2.73%)
Aug 19, 2008 7.159 7.314 7.126 7.314 254,104 +0.07(+1.00%)
Aug 18, 2008 7.437 7.475 7.159 7.242 238,891 -0.19(-2.61%)
Aug 15, 2008 7.470 7.592 7.281 7.437 488,166 +0.08(+1.13%)
Aug 14, 2008 7.187 7.431 7.187 7.353 216,624 +0.06(+0.84%)
Aug 13, 2008 7.253 7.381 7.081 7.292 591,986 +0.07(+1.00%)
Aug 12, 2008 7.037 7.242 6.981 7.220 449,169 +0.13(+1.80%)
Aug 11, 2008 6.876 7.348 6.793 7.093 405,417 +0.22(+3.23%)
Aug 08, 2008 6.649 7.037 6.643 6.871 275,089 +0.24(+3.69%)
Aug 07, 2008 6.526 6.771 6.526 6.626 345,659 +0.01(+0.08%)
Aug 06, 2008 6.721 6.760 6.515 6.621 379,868 -0.16(-2.29%)
Aug 05, 2008 6.732 6.821 6.604 6.776 321,221 +0.18(+2.78%)
Aug 04, 2008 6.510 6.798 6.227 6.593 381,549 +0.18(+2.77%)
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.