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 (%)
Jul 31, 2003 8.422 8.541 8.358 8.485 53,876 +0.01(+0.13%)
Jul 30, 2003 8.519 8.541 8.380 8.474 36,939 -0.02(-0.26%)
Jul 29, 2003 8.485 8.574 8.247 8.497 75,319 +0.19(+2.27%)
Jul 28, 2003 8.325 8.391 8.258 8.308 154,243 -0.05(-0.60%)
Jul 25, 2003 8.485 8.485 8.258 8.358 80,364 -0.09(-1.05%)
Jul 24, 2003 8.519 8.552 8.358 8.447 136,043 -0.06(-0.65%)
Jul 23, 2003 8.658 8.713 8.347 8.502 89,915 -0.10(-1.16%)
Jul 22, 2003 8.535 8.752 8.535 8.602 114,601 -0.01(-0.13%)
Jul 21, 2003 8.880 9.013 8.541 8.613 252,266 -0.60(-6.51%)
Jul 18, 2003 8.913 9.296 8.780 9.212 425,970 +0.47(+5.40%)
Jul 17, 2003 8.768 8.880 8.741 8.741 211,002 -0.14(-1.56%)
Jul 16, 2003 8.824 8.880 8.735 8.880 130,277 +0.08(+0.95%)
Jul 15, 2003 8.796 8.824 8.646 8.796 77,301 +0.01(+0.13%)
Jul 14, 2003 8.658 8.796 8.635 8.785 148,657 -0.01(-0.06%)
Jul 11, 2003 8.658 8.835 8.619 8.791 78,563 +0.22(+2.59%)
Jul 10, 2003 8.575 8.713 8.508 8.569 100,366 -0.16(-1.84%)
Jul 09, 2003 8.802 8.907 8.602 8.730 219,471 -0.07(-0.76%)
Jul 08, 2003 8.768 8.907 8.680 8.796 168,478 -0.11(-1.18%)
Jul 07, 2003 8.907 8.921 8.774 8.902 156,405 +0.05(+0.56%)
Jul 03, 2003 8.857 8.941 8.780 8.852 78,022 +0.00(+0.00%)
Jul 02, 2003 8.880 8.880 8.807 8.852 187,578 +0.06(+0.69%)
Jul 01, 2003 8.874 8.879 8.702 8.791 152,441 +0.01(+0.06%)
Jun 30, 2003 8.663 8.902 8.502 8.785 381,463 +0.28(+3.33%)
Jun 27, 2003 8.524 8.741 8.469 8.502 99,284 -0.13(-1.48%)
Jun 26, 2003 8.447 8.630 8.297 8.630 211,543 +0.31(+3.67%)
Jun 25, 2003 8.286 8.463 8.286 8.325 102,708 -0.03(-0.33%)
Jun 24, 2003 8.352 8.530 8.258 8.352 137,485 -0.01(-0.07%)
Jun 23, 2003 8.491 8.602 8.297 8.358 210,282 -0.13(-1.57%)
Jun 20, 2003 8.463 8.663 8.463 8.491 79,824 -0.01(-0.13%)
Jun 19, 2003 8.491 8.547 8.485 8.502 109,916 -0.04(-0.46%)
Jun 18, 2003 8.602 8.702 8.519 8.542 179,830 -0.03(-0.38%)
Jun 17, 2003 8.935 8.935 8.519 8.574 123,610 -0.25(-2.83%)
Jun 16, 2003 9.046 9.046 8.685 8.824 144,692 -0.02(-0.25%)
Jun 13, 2003 9.174 9.174 8.768 8.846 114,240 -0.22(-2.39%)
Jun 12, 2003 9.296 9.296 9.063 9.063 78,382 -0.08(-0.85%)
Jun 11, 2003 9.063 9.168 8.935 9.140 78,022 -0.02(-0.18%)
Jun 10, 2003 9.035 9.262 9.035 9.157 70,274 -0.02(-0.19%)
Jun 09, 2003 9.101 9.274 8.952 9.174 98,937 +0.07(+0.80%)
Jun 06, 2003 9.601 9.601 9.074 9.101 68,652 -0.07(-0.73%)
Jun 05, 2003 9.362 9.423 9.040 9.168 114,781 -0.27(-2.82%)
Jun 04, 2003 9.212 9.434 9.185 9.434 133,881 +0.17(+1.80%)
Jun 03, 2003 9.046 9.268 8.929 9.268 60,904 +0.33(+3.66%)
Jun 02, 2003 9.157 9.179 8.935 8.941 73,878 -0.21(-2.25%)
May 30, 2003 8.929 9.157 8.929 9.146 74,058 +0.29(+3.26%)
May 29, 2003 8.896 8.941 8.835 8.857 110,997 -0.04(-0.44%)
May 28, 2003 8.741 8.935 8.741 8.896 41,083 +0.08(+0.88%)
May 27, 2003 8.746 8.846 8.702 8.818 89,734 +0.04(+0.44%)
May 23, 2003 8.824 8.857 8.746 8.780 52,795 -0.08(-0.94%)
May 22, 2003 8.968 8.990 8.830 8.863 51,714 -0.11(-1.18%)
May 21, 2003 9.063 9.063 8.935 8.968 46,849 -0.10(-1.10%)
May 20, 2003 9.013 9.068 8.979 9.068 34,055 +0.11(+1.18%)
May 19, 2003 9.046 9.057 8.935 8.963 69,193 +0.00(+0.00%)
May 16, 2003 8.941 9.140 8.941 8.963 109,555 -0.11(-1.16%)
May 15, 2003 8.941 9.118 8.924 9.068 182,532 +0.13(+1.49%)
May 14, 2003 9.013 9.085 8.935 8.935 67,030 -0.04(-0.43%)
May 13, 2003 8.935 9.074 8.785 8.974 53,516 +0.01(+0.12%)
May 12, 2003 8.741 8.968 8.741 8.963 68,652 +0.22(+2.54%)
May 09, 2003 8.874 8.874 8.669 8.741 69,373 +0.04(+0.45%)
May 08, 2003 8.602 8.768 8.602 8.702 36,758 -0.11(-1.26%)
May 07, 2003 8.885 8.929 8.613 8.813 56,579 -0.11(-1.18%)
May 06, 2003 8.918 8.968 8.868 8.918 67,391 +0.00(+0.00%)
May 05, 2003 8.935 8.935 8.846 8.918 80,004 +0.02(+0.25%)
May 02, 2003 8.813 8.935 8.768 8.896 95,861 +0.12(+1.33%)
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.