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 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%)
Apr 01, 2008 7.640 7.773 7.435 7.662 423,490 +0.19(+2.60%)
Mar 31, 2008 7.335 7.701 7.096 7.468 314,259 +0.16(+2.20%)
Mar 28, 2008 7.451 7.451 7.262 7.307 321,307 -0.08(-1.05%)
Mar 27, 2008 7.585 7.640 7.235 7.385 295,566 -0.16(-2.13%)
Mar 26, 2008 7.612 7.612 7.351 7.546 249,281 -0.12(-1.59%)
Mar 25, 2008 7.479 7.668 7.190 7.668 180,991 +0.20(+2.68%)
Mar 24, 2008 7.507 7.601 7.190 7.468 361,246 +0.01(+0.07%)
Mar 21, 2008 7.318 7.496 6.791 7.462 856,247 +0.00(+0.00%)
Mar 20, 2008 7.318 7.496 6.791 7.462 856,247 +0.26(+3.62%)
Mar 19, 2008 7.518 7.557 6.979 7.201 352,882 -0.33(-4.35%)
Mar 18, 2008 7.096 7.540 7.013 7.529 481,770 +0.61(+8.83%)
Mar 17, 2008 6.580 7.163 6.507 6.918 232,692 +0.14(+2.05%)
Mar 14, 2008 7.140 7.140 6.618 6.779 226,325 -0.32(-4.46%)
Mar 13, 2008 6.635 7.213 6.635 7.096 397,970 +0.35(+5.19%)
Mar 12, 2008 6.774 7.251 6.707 6.746 623,215 -0.01(-0.08%)
Mar 11, 2008 6.380 6.752 6.380 6.752 274,125 +0.56(+9.06%)
Mar 10, 2008 6.185 6.285 6.119 6.191 263,924 +0.04(+0.63%)
Mar 07, 2008 5.858 6.302 5.858 6.152 197,514 +0.18(+3.07%)
Mar 06, 2008 6.130 6.258 5.963 5.969 156,693 -0.21(-3.33%)
Mar 05, 2008 6.252 6.341 6.069 6.174 1,103,417 -0.07(-1.16%)
Mar 04, 2008 6.263 6.324 6.113 6.246 976,823 -0.09(-1.49%)
Mar 03, 2008 6.446 6.568 6.135 6.341 279,249 -0.09(-1.47%)
Feb 29, 2008 6.568 6.585 6.357 6.435 348,214 -0.23(-3.50%)
Feb 28, 2008 6.568 6.835 6.543 6.668 219,841 +0.03(+0.50%)
Feb 27, 2008 6.896 6.952 6.591 6.635 243,527 -0.32(-4.55%)
Feb 26, 2008 6.729 7.051 6.552 6.952 359,699 +0.16(+2.37%)
Feb 25, 2008 6.613 6.835 6.474 6.791 236,208 +0.17(+2.51%)
Feb 22, 2008 6.624 6.713 6.446 6.624 269,932 -0.01(-0.08%)
Feb 21, 2008 6.752 6.924 6.630 6.630 244,809 -0.06(-0.91%)
Feb 20, 2008 6.313 6.724 6.313 6.691 211,622 +0.32(+5.06%)
Feb 19, 2008 6.491 6.590 6.324 6.369 131,497 -0.02(-0.35%)
Feb 18, 2008 6.402 6.552 6.280 6.391 212,576 +0.00(+0.00%)
Feb 15, 2008 6.402 6.552 6.280 6.391 212,576 -0.07(-1.12%)
Feb 14, 2008 6.802 6.802 6.380 6.463 180,844 -0.32(-4.67%)
Feb 13, 2008 6.674 6.802 6.580 6.779 173,034 +0.18(+2.78%)
Feb 12, 2008 6.480 6.696 6.457 6.596 186,688 +0.16(+2.50%)
Feb 11, 2008 6.407 6.580 6.246 6.435 201,811 +0.02(+0.26%)
Feb 08, 2008 6.685 6.718 6.319 6.419 208,936 -0.23(-3.51%)
Feb 07, 2008 6.330 6.691 6.330 6.652 157,264 +0.27(+4.26%)
Feb 06, 2008 6.441 6.668 6.324 6.380 208,610 +0.01(+0.09%)
Feb 05, 2008 6.441 6.663 6.313 6.374 209,165 -0.19(-2.88%)
Feb 04, 2008 6.496 6.657 6.463 6.563 427,653 +0.05(+0.77%)
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.