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 (%)
Jun 30, 2008 5.158 5.197 5.086 5.108 468,722 -0.06(-1.08%)
Jun 27, 2008 5.386 5.525 5.160 5.164 1,479,639 -0.24(-4.52%)
Jun 26, 2008 5.486 5.569 5.380 5.408 192,078 -0.14(-2.50%)
Jun 25, 2008 5.480 5.741 5.352 5.547 340,396 +0.08(+1.42%)
Jun 24, 2008 5.469 5.680 5.386 5.469 198,960 -0.07(-1.20%)
Jun 23, 2008 5.941 6.052 5.502 5.536 279,429 -0.38(-6.38%)
Jun 20, 2008 5.891 6.163 5.813 5.913 612,990 +0.00(+0.00%)
Jun 19, 2008 5.819 5.919 5.625 5.913 361,495 +0.12(+2.01%)
Jun 18, 2008 5.752 5.891 5.652 5.797 279,002 +0.03(+0.48%)
Jun 17, 2008 5.930 5.930 5.641 5.769 346,020 -0.14(-2.44%)
Jun 16, 2008 5.830 5.969 5.769 5.913 189,110 +0.07(+1.24%)
Jun 13, 2008 6.013 6.063 5.669 5.841 168,108 -0.09(-1.59%)
Jun 12, 2008 6.002 6.185 5.919 5.935 134,442 +0.01(+0.09%)
Jun 11, 2008 6.052 6.141 5.869 5.930 215,024 -0.15(-2.47%)
Jun 10, 2008 6.169 6.230 5.974 6.080 174,745 -0.04(-0.73%)
Jun 09, 2008 6.196 6.235 6.047 6.124 196,763 -0.04(-0.63%)
Jun 06, 2008 6.441 6.591 6.135 6.163 125,914 -0.33(-5.13%)
Jun 05, 2008 6.430 6.535 6.424 6.496 192,377 +0.07(+1.12%)
Jun 04, 2008 6.474 6.624 6.413 6.424 141,397 -0.09(-1.36%)
Jun 03, 2008 6.402 6.613 6.280 6.513 618,357 +0.12(+1.91%)
Jun 02, 2008 6.307 6.632 6.269 6.391 270,249 +0.07(+1.05%)
May 30, 2008 6.391 6.391 5.963 6.324 407,288 -0.11(-1.73%)
May 29, 2008 6.241 6.507 6.219 6.435 191,371 +0.16(+2.57%)
May 28, 2008 6.452 6.510 6.196 6.274 155,597 -0.16(-2.42%)
May 27, 2008 6.385 6.541 6.324 6.430 196,907 +0.05(+0.78%)
May 26, 2008 6.435 6.502 6.319 6.380 183,041 +0.00(+0.00%)
May 23, 2008 6.435 6.502 6.319 6.380 183,041 -0.10(-1.54%)
May 22, 2008 6.380 6.568 6.302 6.480 211,299 +0.11(+1.74%)
May 21, 2008 6.396 6.441 6.302 6.369 143,917 +0.00(+0.00%)
May 20, 2008 6.385 6.441 6.302 6.369 123,398 -0.06(-0.95%)
May 19, 2008 6.507 6.513 6.357 6.430 336,235 -0.09(-1.45%)
May 16, 2008 6.563 6.568 6.296 6.524 317,798 +0.01(+0.09%)
May 15, 2008 6.446 6.580 6.385 6.518 124,703 +0.07(+1.03%)
May 14, 2008 6.568 6.613 6.435 6.452 191,063 -0.11(-1.61%)
May 13, 2008 6.652 6.663 6.435 6.557 140,479 -0.08(-1.25%)
May 12, 2008 6.541 6.674 6.457 6.641 159,201 +0.12(+1.87%)
May 09, 2008 6.468 6.607 6.441 6.518 165,200 -0.02(-0.25%)
May 08, 2008 6.724 6.768 6.480 6.535 152,578 -0.15(-2.24%)
May 07, 2008 7.185 7.229 6.641 6.685 221,796 -0.48(-6.74%)
May 06, 2008 7.168 7.290 7.035 7.168 164,831 -0.04(-0.62%)
May 05, 2008 7.285 7.340 7.118 7.213 206,454 -0.09(-1.22%)
May 02, 2008 7.551 7.551 7.229 7.301 226,032 -0.17(-2.30%)
May 01, 2008 7.274 7.479 7.207 7.473 213,017 +0.19(+2.59%)
Apr 30, 2008 7.512 7.512 7.124 7.285 272,880 -0.19(-2.60%)
Apr 29, 2008 7.596 7.612 7.412 7.479 90,867 -0.03(-0.44%)
Apr 28, 2008 7.490 7.657 7.451 7.512 218,637 -0.06(-0.81%)
Apr 25, 2008 7.612 7.634 7.346 7.573 117,602 -0.02(-0.29%)
Apr 24, 2008 7.213 7.696 7.146 7.596 133,934 +0.40(+5.56%)
Apr 23, 2008 7.390 7.390 7.129 7.196 222,727 -0.16(-2.11%)
Apr 22, 2008 7.401 7.401 7.140 7.351 190,376 -0.15(-2.00%)
Apr 21, 2008 7.590 7.668 7.423 7.501 175,929 -0.15(-1.96%)
Apr 18, 2008 7.623 7.768 7.451 7.651 280,731 +0.22(+2.91%)
Apr 17, 2008 7.346 7.496 7.240 7.435 143,094 +0.03(+0.45%)
Apr 16, 2008 7.129 7.446 6.990 7.401 255,520 +0.34(+4.80%)
Apr 15, 2008 6.824 7.085 6.736 7.063 217,388 +0.30(+4.43%)
Apr 14, 2008 6.369 6.952 6.313 6.763 448,080 -0.38(-5.29%)
Apr 11, 2008 7.140 7.351 7.079 7.140 180,359 -0.22(-3.02%)
Apr 10, 2008 7.224 7.473 7.101 7.362 168,451 +0.14(+1.92%)
Apr 09, 2008 7.468 7.496 7.185 7.224 252,354 -0.21(-2.84%)
Apr 08, 2008 7.362 7.490 7.051 7.435 186,668 +0.03(+0.37%)
Apr 07, 2008 7.462 7.612 7.312 7.407 207,225 +0.03(+0.38%)
Apr 04, 2008 7.601 7.646 7.329 7.379 222,964 -0.20(-2.64%)
Apr 03, 2008 7.429 7.640 7.218 7.579 403,944 -0.13(-1.66%)
Apr 02, 2008 7.673 7.768 7.368 7.707 298,442 +0.04(+0.58%)
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.