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, 2010 11.62 11.62 10.67 10.67 1,406,216 -0.99(-8.48%)
Apr 29, 2010 11.14 11.72 11.02 11.66 551,098 +0.61(+5.56%)
Apr 28, 2010 11.12 11.34 10.99 11.04 277,466 +0.03(+0.30%)
Apr 27, 2010 11.37 11.65 10.96 11.01 760,785 -0.39(-3.43%)
Apr 26, 2010 11.89 11.92 11.39 11.40 596,860 -0.50(-4.22%)
Apr 23, 2010 11.51 11.91 11.27 11.90 782,065 +0.37(+3.19%)
Apr 22, 2010 11.08 11.54 11.05 11.53 586,137 +0.36(+3.25%)
Apr 21, 2010 10.90 11.18 10.83 11.17 848,638 +0.26(+2.35%)
Apr 20, 2010 10.74 10.95 10.70 10.91 502,374 +0.15(+1.35%)
Apr 19, 2010 10.50 10.85 10.37 10.77 731,914 +0.25(+2.33%)
Apr 16, 2010 10.86 10.86 10.33 10.52 626,855 -0.35(-3.18%)
Apr 15, 2010 10.80 10.99 10.76 10.87 362,385 +0.02(+0.21%)
Apr 14, 2010 10.52 10.85 10.45 10.85 695,658 +0.33(+3.19%)
Apr 13, 2010 10.42 10.58 10.26 10.51 414,091 +0.03(+0.27%)
Apr 12, 2010 10.34 10.55 10.23 10.48 460,848 +0.13(+1.24%)
Apr 09, 2010 10.20 10.42 10.09 10.36 357,750 +0.13(+1.31%)
Apr 08, 2010 10.35 10.44 10.13 10.22 604,272 -0.20(-1.93%)
Apr 07, 2010 10.37 10.66 10.34 10.42 577,139 +0.01(+0.11%)
Apr 06, 2010 10.33 10.56 10.20 10.41 539,946 +0.03(+0.32%)
Apr 05, 2010 10.11 10.38 9.993 10.38 372,504 +0.27(+2.71%)
Apr 01, 2010 10.02 10.11 10.11 10.11 522,484 +0.18(+1.80%)
Mar 31, 2010 10.00 10.24 9.904 9.926 660,255 -0.15(-1.44%)
Mar 30, 2010 10.10 10.23 9.876 10.07 427,811 -0.04(-0.39%)
Mar 29, 2010 10.28 10.38 10.01 10.11 363,704 -0.14(-1.36%)
Mar 26, 2010 10.55 10.60 10.21 10.25 322,050 -0.26(-2.50%)
Mar 25, 2010 10.54 10.89 10.50 10.51 549,867 +0.03(+0.27%)
Mar 24, 2010 10.52 10.62 10.47 10.48 432,085 -0.12(-1.16%)
Mar 23, 2010 10.57 10.62 10.38 10.61 561,182 +0.03(+0.26%)
Mar 22, 2010 10.26 10.65 10.21 10.58 564,976 +0.25(+2.38%)
Mar 19, 2010 10.38 10.45 10.06 10.33 683,309 +0.03(+0.27%)
Mar 18, 2010 10.41 10.53 10.30 10.31 427,674 -0.08(-0.75%)
Mar 17, 2010 10.31 10.46 10.30 10.38 479,053 +0.07(+0.65%)
Mar 16, 2010 10.25 10.32 10.16 10.32 211,551 +0.08(+0.76%)
Mar 15, 2010 10.22 10.26 10.16 10.24 279,404 +0.02(+0.22%)
Mar 12, 2010 10.37 10.37 10.05 10.22 482,551 -0.09(-0.92%)
Mar 11, 2010 10.22 10.38 10.14 10.31 397,388 +0.03(+0.27%)
Mar 10, 2010 10.11 10.34 10.11 10.28 416,901 +0.15(+1.43%)
Mar 09, 2010 10.06 10.21 9.993 10.14 444,933 +0.05(+0.50%)
Mar 08, 2010 10.24 10.24 10.07 10.09 555,576 -0.12(-1.20%)
Mar 05, 2010 9.982 10.23 9.882 10.21 873,173 +0.27(+2.70%)
Mar 04, 2010 9.887 9.954 9.792 9.943 404,859 +0.06(+0.56%)
Mar 03, 2010 10.18 10.18 9.837 9.887 686,587 -0.25(-2.42%)
Mar 02, 2010 10.38 10.52 10.07 10.13 1,011,657 -0.26(-2.46%)
Mar 01, 2010 10.33 10.43 10.28 10.39 1,105,787 +0.08(+0.81%)
Feb 26, 2010 10.39 10.43 10.24 10.31 2,490,411 -0.11(-1.07%)
Feb 25, 2010 10.28 10.52 10.22 10.42 1,100,861 +0.08(+0.75%)
Feb 24, 2010 9.961 10.49 9.900 10.34 920,148 +0.39(+3.91%)
Feb 23, 2010 9.755 9.950 9.728 9.950 1,242,660 +0.19(+1.99%)
Feb 22, 2010 9.578 9.778 9.528 9.755 473,932 +0.24(+2.57%)
Feb 19, 2010 9.489 9.550 9.411 9.511 376,181 +0.02(+0.18%)
Feb 18, 2010 9.417 9.495 9.361 9.495 337,185 +0.09(+1.00%)
Feb 17, 2010 9.511 9.511 9.245 9.400 546,813 -0.07(-0.70%)
Feb 16, 2010 9.439 9.539 9.395 9.467 794,097 +0.07(+0.71%)
Feb 12, 2010 9.039 9.400 9.400 9.400 913,126 +0.18(+1.99%)
Feb 11, 2010 9.128 9.267 9.056 9.217 439,294 +0.04(+0.42%)
Feb 10, 2010 9.039 9.222 8.967 9.178 584,986 +0.09(+0.98%)
Feb 09, 2010 9.089 9.206 8.806 9.089 577,220 +0.15(+1.68%)
Feb 08, 2010 8.995 9.106 8.762 8.939 765,596 -0.09(-0.98%)
Feb 05, 2010 8.773 9.123 8.756 9.028 1,689,777 +0.31(+3.50%)
Feb 04, 2010 8.912 9.095 8.712 8.723 1,324,294 -0.26(-2.84%)
Feb 03, 2010 9.156 9.239 8.884 8.978 627,035 -0.22(-2.41%)
Feb 02, 2010 9.311 9.422 9.145 9.200 599,198 -0.04(-0.42%)
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.