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 (%)
Sep 30, 2008 8.051 8.329 7.224 8.106 342,258 +0.36(+4.66%)
Sep 29, 2008 7.529 8.112 7.129 7.746 251,014 -0.02(-0.29%)
Sep 26, 2008 7.585 7.951 7.224 7.768 201,626 +0.05(+0.65%)
Sep 25, 2008 7.951 7.968 7.557 7.718 214,458 -0.03(-0.36%)
Sep 24, 2008 7.646 8.151 7.634 7.746 272,524 -0.02(-0.21%)
Sep 23, 2008 7.718 7.773 7.412 7.762 309,987 +0.10(+1.30%)
Sep 22, 2008 7.773 8.051 7.285 7.662 230,599 -0.21(-2.68%)
Sep 19, 2008 9.694 9.994 7.279 7.873 1,360,978 -0.34(-4.19%)
Sep 18, 2008 7.174 8.329 6.874 8.217 583,230 +1.20(+17.18%)
Sep 17, 2008 7.346 7.385 6.968 7.013 453,053 -0.59(-7.74%)
Sep 16, 2008 6.791 7.601 6.791 7.601 635,455 +0.61(+8.74%)
Sep 15, 2008 7.007 7.329 6.963 6.990 280,679 -0.37(-4.98%)
Sep 12, 2008 6.979 7.357 6.724 7.357 265,599 +0.26(+3.60%)
Sep 11, 2008 6.763 7.129 6.718 7.101 343,342 +0.15(+2.16%)
Sep 10, 2008 6.885 7.074 6.707 6.952 388,624 +0.13(+1.95%)
Sep 09, 2008 6.952 7.168 6.752 6.818 352,175 -0.23(-3.23%)
Sep 08, 2008 7.124 7.279 6.913 7.046 378,464 +0.31(+4.53%)
Sep 05, 2008 6.702 6.863 6.563 6.741 425,475 -0.02(-0.25%)
Sep 04, 2008 6.763 7.074 6.696 6.757 360,060 -0.09(-1.30%)
Sep 03, 2008 6.857 7.113 6.718 6.846 1,118,023 -0.04(-0.56%)
Sep 02, 2008 7.362 7.374 6.840 6.885 1,146,717 -0.34(-4.76%)
Aug 29, 2008 7.251 7.329 7.029 7.229 250,600 -0.04(-0.61%)
Aug 28, 2008 7.296 7.374 7.146 7.274 459,598 +0.06(+0.77%)
Aug 27, 2008 7.185 7.268 7.146 7.218 337,964 +0.06(+0.78%)
Aug 26, 2008 6.985 7.207 6.985 7.163 211,668 +0.17(+2.38%)
Aug 25, 2008 7.129 7.179 6.918 6.996 253,937 -0.19(-2.70%)
Aug 22, 2008 7.135 7.255 6.918 7.190 373,281 +0.16(+2.29%)
Aug 21, 2008 6.963 7.201 6.963 7.029 297,846 -0.09(-1.25%)
Aug 20, 2008 7.346 7.379 7.024 7.118 319,230 -0.20(-2.73%)
Aug 19, 2008 7.163 7.318 7.129 7.318 253,982 +0.07(+1.00%)
Aug 18, 2008 7.440 7.479 7.163 7.246 238,776 -0.19(-2.61%)
Aug 15, 2008 7.473 7.596 7.285 7.440 487,931 +0.08(+1.13%)
Aug 14, 2008 7.190 7.435 7.190 7.357 216,520 +0.06(+0.84%)
Aug 13, 2008 7.257 7.385 7.085 7.296 591,702 +0.07(+1.00%)
Aug 12, 2008 7.040 7.246 6.985 7.224 448,953 +0.13(+1.80%)
Aug 11, 2008 6.879 7.351 6.796 7.096 405,222 +0.22(+3.23%)
Aug 08, 2008 6.652 7.040 6.646 6.874 274,957 +0.24(+3.69%)
Aug 07, 2008 6.530 6.774 6.530 6.630 345,493 +0.01(+0.08%)
Aug 06, 2008 6.724 6.763 6.518 6.624 379,685 -0.16(-2.29%)
Aug 05, 2008 6.735 6.824 6.607 6.779 321,067 +0.18(+2.78%)
Aug 04, 2008 6.513 6.802 6.230 6.596 381,366 +0.18(+2.77%)
Aug 01, 2008 6.269 6.546 6.163 6.419 350,006 +0.14(+2.30%)
Jul 31, 2008 6.269 6.457 5.958 6.274 391,342 -0.14(-2.16%)
Jul 30, 2008 6.513 6.657 6.269 6.413 566,554 +0.20(+3.22%)
Jul 29, 2008 6.213 6.307 5.580 6.213 242,700 +0.60(+10.68%)
Jul 28, 2008 5.724 5.752 5.535 5.613 211,375 -0.15(-2.60%)
Jul 25, 2008 5.702 6.030 5.686 5.763 274,100 +0.14(+2.47%)
Jul 24, 2008 5.819 5.941 5.575 5.625 153,637 -0.17(-2.88%)
Jul 23, 2008 5.613 5.919 5.580 5.791 226,208 +0.16(+2.86%)
Jul 22, 2008 5.186 5.669 5.153 5.630 331,855 +0.42(+8.10%)
Jul 21, 2008 5.325 5.414 5.203 5.208 244,797 -0.07(-1.26%)
Jul 18, 2008 5.153 5.325 4.953 5.275 337,874 +0.09(+1.82%)
Jul 17, 2008 4.858 5.191 4.858 5.180 625,743 +0.35(+7.24%)
Jul 16, 2008 4.525 4.847 4.486 4.831 766,675 +0.33(+7.41%)
Jul 15, 2008 4.731 4.858 4.486 4.497 642,698 -0.30(-6.25%)
Jul 14, 2008 5.253 5.275 4.786 4.797 267,495 -0.33(-6.39%)
Jul 11, 2008 4.942 5.141 4.825 5.125 269,696 +0.09(+1.76%)
Jul 10, 2008 4.847 5.103 4.847 5.036 355,503 +0.18(+3.66%)
Jul 09, 2008 5.108 5.208 4.836 4.858 258,877 -0.28(-5.41%)
Jul 08, 2008 4.786 5.164 4.708 5.136 329,880 +0.37(+7.81%)
Jul 07, 2008 5.003 5.075 4.653 4.764 269,521 -0.22(-4.35%)
Jul 04, 2008 5.075 5.153 4.969 4.980 147,461 +0.00(+0.00%)
Jul 03, 2008 5.075 5.153 4.969 4.980 147,461 -0.08(-1.64%)
Jul 02, 2008 5.208 5.308 4.997 5.064 420,960 -0.14(-2.67%)
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.