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 )

23.29 +0.21 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2006 8.824 8.957 8.813 8.896 206,498 +0.01(+0.12%)
Apr 27, 2006 8.824 8.985 8.824 8.885 122,470 +0.02(+0.22%)
Apr 26, 2006 8.830 8.941 8.824 8.866 180,087 +0.02(+0.28%)
Apr 25, 2006 8.880 8.907 8.807 8.841 189,801 -0.05(-0.56%)
Apr 24, 2006 8.963 9.009 8.791 8.891 203,622 -0.01(-0.06%)
Apr 21, 2006 8.963 8.963 8.768 8.896 237,254 +0.04(+0.44%)
Apr 20, 2006 8.874 8.918 8.763 8.857 93,767 -0.06(-0.68%)
Apr 19, 2006 8.780 8.924 8.707 8.918 203,076 +0.15(+1.71%)
Apr 18, 2006 8.713 8.785 8.685 8.768 227,497 +0.08(+0.96%)
Apr 17, 2006 8.669 8.707 8.552 8.685 100,133 +0.00(+0.00%)
Apr 13, 2006 8.558 8.702 8.558 8.685 53,833 +0.09(+1.10%)
Apr 12, 2006 8.663 8.702 8.552 8.591 78,352 -0.07(-0.83%)
Apr 11, 2006 8.746 8.857 8.630 8.663 122,779 -0.08(-0.89%)
Apr 10, 2006 8.680 8.763 8.591 8.741 233,899 +0.05(+0.57%)
Apr 07, 2006 8.985 9.018 8.663 8.691 129,133 -0.28(-3.15%)
Apr 06, 2006 9.040 9.046 8.891 8.974 111,474 -0.09(-1.04%)
Apr 05, 2006 9.240 9.257 9.002 9.068 124,275 -0.18(-1.98%)
Apr 04, 2006 9.218 9.429 9.118 9.251 190,571 +0.06(+0.60%)
Apr 03, 2006 9.279 9.296 9.113 9.196 216,689 -0.04(-0.42%)
Mar 31, 2006 9.129 9.246 8.963 9.235 299,620 +0.13(+1.46%)
Mar 30, 2006 9.218 9.218 8.968 9.101 134,632 -0.11(-1.20%)
Mar 29, 2006 9.007 9.212 8.952 9.212 114,747 +0.25(+2.79%)
Mar 28, 2006 8.952 9.024 8.857 8.963 85,669 -0.02(-0.25%)
Mar 27, 2006 8.990 8.996 8.896 8.985 59,464 -0.03(-0.31%)
Mar 24, 2006 8.902 9.018 8.863 9.013 36,690 +0.09(+1.06%)
Mar 23, 2006 8.952 9.002 8.868 8.918 57,120 -0.06(-0.68%)
Mar 22, 2006 8.785 8.985 8.746 8.979 80,364 +0.15(+1.70%)
Mar 21, 2006 9.013 9.085 8.830 8.830 132,097 -0.22(-2.39%)
Mar 20, 2006 9.157 9.190 9.018 9.046 148,112 -0.18(-1.93%)
Mar 17, 2006 9.274 9.351 9.068 9.224 529,545 -0.01(-0.06%)
Mar 16, 2006 9.312 9.318 9.201 9.229 83,431 -0.06(-0.66%)
Mar 15, 2006 9.229 9.301 9.085 9.290 86,684 +0.09(+0.96%)
Mar 14, 2006 9.090 9.224 9.018 9.201 158,111 +0.09(+0.97%)
Mar 13, 2006 9.018 9.174 8.952 9.113 272,534 +0.10(+1.11%)
Mar 10, 2006 8.885 9.013 8.707 9.013 200,195 +0.12(+1.37%)
Mar 09, 2006 8.846 8.952 8.796 8.891 154,484 +0.04(+0.50%)
Mar 08, 2006 8.791 8.880 8.691 8.846 121,008 +0.03(+0.38%)
Mar 07, 2006 8.885 9.002 8.813 8.813 111,572 -0.12(-1.37%)
Mar 06, 2006 9.212 9.274 8.907 8.935 172,752 -0.31(-3.30%)
Mar 03, 2006 9.290 9.379 9.240 9.240 120,749 -0.14(-1.54%)
Mar 02, 2006 9.396 9.634 9.335 9.385 201,575 -0.06(-0.65%)
Mar 01, 2006 9.379 9.462 9.296 9.446 180,192 +0.06(+0.65%)
Feb 28, 2006 9.518 9.529 9.362 9.385 136,162 -0.13(-1.40%)
Feb 27, 2006 9.296 9.534 9.296 9.518 144,896 +0.22(+2.39%)
Feb 24, 2006 9.401 9.401 9.285 9.296 169,777 -0.12(-1.24%)
Feb 23, 2006 9.379 9.473 9.357 9.412 122,336 -0.05(-0.53%)
Feb 22, 2006 9.323 9.545 9.312 9.462 231,407 +0.14(+1.49%)
Feb 21, 2006 9.340 9.390 9.262 9.323 144,815 -0.05(-0.53%)
Feb 17, 2006 9.451 9.451 9.229 9.373 147,851 -0.02(-0.18%)
Feb 16, 2006 9.379 9.434 9.179 9.390 115,682 +0.00(+0.00%)
Feb 15, 2006 9.246 9.412 9.185 9.390 122,464 +0.11(+1.20%)
Feb 14, 2006 9.057 9.279 9.057 9.279 168,204 +0.21(+2.26%)
Feb 13, 2006 9.101 9.207 8.907 9.074 129,578 -0.03(-0.30%)
Feb 10, 2006 9.151 9.218 8.996 9.101 164,609 -0.06(-0.67%)
Feb 09, 2006 9.351 9.451 9.163 9.163 69,591 -0.24(-2.60%)
Feb 08, 2006 9.601 9.601 9.401 9.407 137,715 -0.17(-1.80%)
Feb 07, 2006 9.612 9.828 9.573 9.579 112,716 -0.12(-1.20%)
Feb 06, 2006 9.651 9.695 9.462 9.695 83,593 +0.00(+0.00%)
Feb 03, 2006 9.490 9.729 9.446 9.695 56,592 +0.13(+1.39%)
Feb 02, 2006 9.662 9.717 9.534 9.562 118,934 -0.14(-1.49%)
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.