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, 2009 6.246 6.630 5.897 5.991 344,246 -0.18(-2.88%)
Apr 29, 2009 6.141 6.513 5.813 6.169 259,425 +0.33(+5.71%)
Apr 28, 2009 5.552 6.146 5.552 5.836 174,187 -0.16(-2.60%)
Apr 27, 2009 6.213 6.224 5.841 5.991 207,531 -0.34(-5.35%)
Apr 24, 2009 6.158 6.468 6.080 6.330 250,578 +0.22(+3.54%)
Apr 23, 2009 6.296 6.296 5.908 6.113 251,569 -0.16(-2.57%)
Apr 22, 2009 6.285 6.657 6.208 6.274 176,181 -0.14(-2.16%)
Apr 21, 2009 5.941 6.424 5.891 6.413 234,167 +0.44(+7.44%)
Apr 20, 2009 6.430 6.541 5.902 5.969 265,763 -0.65(-9.82%)
Apr 17, 2009 6.296 6.663 6.185 6.618 233,490 +0.36(+5.67%)
Apr 16, 2009 6.202 6.296 5.963 6.263 230,390 +0.13(+2.17%)
Apr 15, 2009 5.669 6.158 5.669 6.130 261,357 +0.40(+6.98%)
Apr 14, 2009 6.274 6.402 5.647 5.730 431,435 -0.67(-10.42%)
Apr 13, 2009 5.947 6.419 5.902 6.396 213,156 +0.35(+5.79%)
Apr 09, 2009 5.497 6.069 5.497 6.047 346,195 +0.68(+12.73%)
Apr 08, 2009 5.297 5.441 5.141 5.364 183,716 +0.09(+1.79%)
Apr 07, 2009 5.458 5.580 5.258 5.269 312,341 -0.29(-5.19%)
Apr 06, 2009 5.658 5.658 5.297 5.558 284,682 -0.19(-3.38%)
Apr 03, 2009 5.563 5.774 5.469 5.752 143,193 +0.19(+3.39%)
Apr 02, 2009 5.525 5.927 5.352 5.563 400,657 +0.17(+3.19%)
Apr 01, 2009 5.269 5.502 5.119 5.391 306,027 +0.10(+1.89%)
Mar 31, 2009 5.069 5.513 5.069 5.291 300,035 +0.31(+6.12%)
Mar 30, 2009 5.047 5.175 4.858 4.986 228,088 -0.52(-9.38%)
Mar 26, 2009 5.330 5.502 5.191 5.502 218,759 +0.27(+5.09%)
Mar 25, 2009 5.108 5.486 4.808 5.236 305,767 +0.16(+3.06%)
Mar 24, 2009 5.430 5.547 5.042 5.080 419,017 -0.45(-8.13%)
Mar 23, 2009 5.103 5.552 4.725 5.530 428,173 +0.83(+17.59%)
Mar 20, 2009 4.786 4.997 4.614 4.703 401,925 -0.03(-0.70%)
Mar 19, 2009 5.036 5.075 4.653 4.736 376,539 -0.27(-5.33%)
Mar 18, 2009 3.848 5.008 3.848 5.003 250,184 +0.66(+15.22%)
Mar 17, 2009 3.975 4.342 3.864 4.342 308,368 +0.40(+10.14%)
Mar 16, 2009 4.092 4.220 3.892 3.942 252,813 -0.10(-2.47%)
Mar 13, 2009 3.909 4.148 3.909 4.042 226,361 -0.09(-2.15%)
Mar 12, 2009 3.442 4.136 3.420 4.131 321,508 +0.66(+19.04%)
Mar 11, 2009 3.442 3.565 3.381 3.470 228,622 +0.04(+1.13%)
Mar 10, 2009 3.187 3.454 3.093 3.431 242,884 +0.33(+10.75%)
Mar 09, 2009 3.093 3.187 2.815 3.098 299,314 -0.04(-1.41%)
Mar 06, 2009 3.293 3.331 2.882 3.143 252,809 -0.10(-3.08%)
Mar 05, 2009 3.615 3.648 3.231 3.243 314,373 -0.46(-12.31%)
Mar 04, 2009 3.798 3.803 3.570 3.698 254,789 -0.49(-11.79%)
Mar 02, 2009 4.203 4.353 4.136 4.192 335,063 -0.08(-1.82%)
Feb 27, 2009 4.381 4.558 4.259 4.270 222,568 -0.20(-4.47%)
Feb 26, 2009 4.425 4.636 4.425 4.470 466,202 +0.07(+1.64%)
Feb 25, 2009 4.503 4.664 4.298 4.397 278,768 -0.13(-2.82%)
Feb 24, 2009 4.342 4.653 4.209 4.525 465,029 +0.23(+5.43%)
Feb 23, 2009 4.509 4.509 4.242 4.292 246,061 -0.19(-4.21%)
Feb 20, 2009 4.409 4.664 4.120 4.481 290,397 +0.00(+0.00%)
Feb 19, 2009 4.614 4.720 4.442 4.481 148,733 -0.08(-1.71%)
Feb 18, 2009 4.536 4.631 4.375 4.558 194,926 +0.12(+2.75%)
Feb 17, 2009 4.686 4.686 4.436 4.436 183,821 -0.35(-7.31%)
Feb 13, 2009 4.664 4.881 4.664 4.786 329,105 -0.04(-0.92%)
Feb 12, 2009 4.581 4.886 4.564 4.831 305,528 +0.06(+1.28%)
Feb 11, 2009 4.525 4.864 4.525 4.769 146,714 +0.26(+5.66%)
Feb 10, 2009 5.014 5.141 4.492 4.514 205,748 -0.55(-10.86%)
Feb 09, 2009 4.808 5.164 4.808 5.064 188,199 +0.22(+4.59%)
Feb 06, 2009 4.658 4.947 4.658 4.842 286,959 +0.17(+3.56%)
Feb 05, 2009 4.586 4.881 4.564 4.675 307,323 +0.07(+1.45%)
Feb 04, 2009 4.631 4.769 4.586 4.608 144,805 -0.03(-0.72%)
Feb 03, 2009 4.708 4.797 4.509 4.642 130,188 -0.04(-0.83%)
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.