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 (%)
Sep 30, 2004 9.533 9.556 9.378 9.483 131,655 +0.02(+0.18%)
Sep 29, 2004 9.334 9.500 9.334 9.467 99,237 +0.12(+1.31%)
Sep 28, 2004 9.433 9.467 9.272 9.345 141,021 +0.00(+0.00%)
Sep 27, 2004 9.450 9.489 9.322 9.345 110,043 -0.13(-1.35%)
Sep 24, 2004 9.500 9.600 9.467 9.472 105,540 -0.05(-0.52%)
Sep 23, 2004 9.711 9.755 9.522 9.522 180,283 -0.20(-2.06%)
Sep 22, 2004 10.05 10.16 9.578 9.722 413,158 -0.49(-4.79%)
Sep 21, 2004 10.21 10.26 10.04 10.21 67,899 +0.16(+1.60%)
Sep 20, 2004 10.12 10.20 10.04 10.05 52,410 -0.14(-1.36%)
Sep 17, 2004 10.29 10.37 9.978 10.19 194,872 -0.03(-0.33%)
Sep 16, 2004 10.13 10.39 10.07 10.22 75,823 -0.02(-0.22%)
Sep 15, 2004 10.43 10.52 10.07 10.24 89,331 -0.04(-0.43%)
Sep 14, 2004 10.49 10.49 10.22 10.29 84,828 -0.14(-1.33%)
Sep 13, 2004 10.41 10.49 10.34 10.43 44,125 +0.08(+0.81%)
Sep 10, 2004 10.33 10.53 10.22 10.34 73,302 -0.07(-0.64%)
Sep 09, 2004 10.25 10.41 10.09 10.41 105,000 +0.32(+3.19%)
Sep 08, 2004 10.17 10.39 10.08 10.09 97,976 -0.22(-2.10%)
Sep 07, 2004 10.22 10.31 10.12 10.31 56,012 +0.19(+1.87%)
Sep 03, 2004 10.12 10.26 10.02 10.12 49,168 +0.01(+0.11%)
Sep 02, 2004 9.844 10.13 9.839 10.11 77,084 +0.14(+1.45%)
Sep 01, 2004 9.939 10.32 9.850 9.961 191,810 -0.03(-0.33%)
Aug 31, 2004 9.805 9.994 9.800 9.994 51,869 +0.22(+2.21%)
Aug 30, 2004 9.883 9.911 9.744 9.778 62,315 -0.13(-1.34%)
Aug 27, 2004 9.800 9.944 9.800 9.911 27,375 +0.03(+0.28%)
Aug 26, 2004 9.683 9.966 9.683 9.883 83,207 +0.10(+1.02%)
Aug 25, 2004 9.733 9.894 9.689 9.783 89,691 +0.02(+0.17%)
Aug 24, 2004 9.817 9.994 9.678 9.767 49,528 +0.07(+0.69%)
Aug 23, 2004 10.02 10.08 9.700 9.700 93,654 -0.29(-2.89%)
Aug 20, 2004 9.944 9.994 9.894 9.989 50,429 +0.14(+1.41%)
Aug 19, 2004 9.900 9.994 9.839 9.850 50,429 -0.14(-1.44%)
Aug 18, 2004 9.694 9.994 9.694 9.994 85,009 +0.24(+2.51%)
Aug 17, 2004 9.772 9.833 9.556 9.750 85,729 +0.12(+1.21%)
Aug 16, 2004 9.689 9.717 9.495 9.633 58,173 +0.18(+1.88%)
Aug 13, 2004 9.694 9.694 9.378 9.456 60,875 +0.02(+0.18%)
Aug 12, 2004 9.439 9.694 9.367 9.439 82,667 -0.12(-1.28%)
Aug 11, 2004 9.600 9.700 9.445 9.561 70,780 -0.13(-1.32%)
Aug 10, 2004 9.228 9.694 9.228 9.689 76,364 +0.41(+4.43%)
Aug 09, 2004 9.228 9.428 9.228 9.278 49,708 -0.02(-0.24%)
Aug 06, 2004 9.433 9.556 9.256 9.300 77,804 -0.16(-1.64%)
Aug 05, 2004 9.445 9.594 9.411 9.456 100,317 -0.05(-0.53%)
Aug 04, 2004 9.439 9.606 9.411 9.506 92,033 +0.07(+0.71%)
Aug 03, 2004 9.583 9.683 9.439 9.439 84,468 -0.24(-2.47%)
Aug 02, 2004 9.744 9.800 9.528 9.678 56,732 +0.02(+0.17%)
Jul 30, 2004 9.733 9.733 9.511 9.661 66,098 -0.06(-0.57%)
Jul 29, 2004 9.678 9.722 9.461 9.717 54,571 +0.03(+0.29%)
Jul 28, 2004 9.683 9.717 9.328 9.689 67,538 +0.01(+0.11%)
Jul 27, 2004 9.500 9.683 9.456 9.678 65,737 +0.31(+3.32%)
Jul 26, 2004 9.372 9.589 9.328 9.367 82,307 -0.01(-0.06%)
Jul 23, 2004 9.689 9.689 9.334 9.372 90,412 -0.14(-1.52%)
Jul 22, 2004 9.633 9.656 9.395 9.517 123,010 +0.03(+0.29%)
Jul 21, 2004 9.800 9.883 9.450 9.489 127,333 -0.38(-3.88%)
Jul 20, 2004 9.583 9.872 9.583 9.872 56,552 +0.29(+3.07%)
Jul 19, 2004 9.506 9.650 9.506 9.578 74,202 +0.03(+0.29%)
Jul 16, 2004 9.661 9.672 9.472 9.550 98,877 -0.12(-1.21%)
Jul 15, 2004 9.583 9.739 9.467 9.667 67,719 +0.22(+2.35%)
Jul 14, 2004 9.600 9.750 9.445 9.445 51,869 -0.22(-2.30%)
Jul 13, 2004 9.656 9.783 9.606 9.667 33,679 -0.02(-0.17%)
Jul 12, 2004 9.550 9.817 9.478 9.683 87,890 +0.19(+1.99%)
Jul 09, 2004 9.411 9.622 9.328 9.495 60,514 +0.06(+0.59%)
Jul 08, 2004 9.578 9.717 9.433 9.439 136,338 -0.19(-2.02%)
Jul 07, 2004 9.661 9.867 9.628 9.633 43,585 -0.08(-0.80%)
Jul 06, 2004 9.744 9.889 9.661 9.711 95,995 -0.04(-0.46%)
Jul 02, 2004 9.861 9.861 9.639 9.755 43,765 +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.