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 (%)
Oct 31, 2011 9.826 9.938 9.615 9.621 410,693 -0.38(-3.76%)
Oct 28, 2011 9.949 10.09 9.902 9.996 563,495 -0.01(-0.12%)
Oct 27, 2011 9.867 10.14 9.542 10.01 1,037,424 +0.49(+5.11%)
Oct 26, 2011 9.492 9.679 9.322 9.521 929,472 +0.16(+1.69%)
Oct 25, 2011 9.685 9.855 9.298 9.363 663,352 -0.52(-5.28%)
Oct 24, 2011 9.791 10.11 9.644 9.885 658,502 +0.09(+0.96%)
Oct 21, 2011 9.697 9.855 9.483 9.791 2,610,765 +0.22(+2.27%)
Oct 20, 2011 9.415 9.603 9.093 9.574 484,074 +0.20(+2.13%)
Oct 19, 2011 9.281 9.515 9.128 9.374 685,009 +0.09(+0.95%)
Oct 18, 2011 8.753 9.415 8.729 9.286 574,030 +0.56(+6.38%)
Oct 17, 2011 9.063 9.157 8.682 8.729 407,909 -0.45(-4.86%)
Oct 14, 2011 9.134 9.251 8.917 9.175 308,348 +0.13(+1.43%)
Oct 13, 2011 9.468 9.468 8.964 9.046 418,573 -0.50(-5.22%)
Oct 12, 2011 9.345 9.679 9.245 9.545 594,990 +0.25(+2.71%)
Oct 11, 2011 8.917 9.351 8.887 9.292 512,451 +0.28(+3.06%)
Oct 10, 2011 8.635 9.034 8.512 9.017 646,300 +0.42(+4.91%)
Oct 07, 2011 9.134 9.134 8.565 8.594 492,984 -0.53(-5.79%)
Oct 06, 2011 8.917 9.146 8.635 9.122 586,774 +0.31(+3.46%)
Oct 05, 2011 8.600 8.876 8.401 8.817 595,299 +0.18(+2.04%)
Oct 04, 2011 7.773 8.676 7.773 8.641 845,195 +0.78(+9.93%)
Oct 03, 2011 8.043 8.254 7.702 7.861 841,257 -0.23(-2.90%)
Sep 30, 2011 8.219 8.424 8.090 8.096 465,485 -0.29(-3.43%)
Sep 29, 2011 8.236 8.401 8.066 8.383 292,592 +0.38(+4.69%)
Sep 28, 2011 8.424 8.518 7.990 8.008 395,705 -0.46(-5.41%)
Sep 27, 2011 8.448 8.664 8.313 8.465 626,436 +0.21(+2.49%)
Sep 26, 2011 8.096 8.272 7.920 8.260 315,273 +0.25(+3.07%)
Sep 23, 2011 7.826 8.066 7.785 8.013 508,561 +0.19(+2.40%)
Sep 22, 2011 7.755 7.978 7.532 7.826 930,846 -0.16(-2.06%)
Sep 21, 2011 8.600 8.653 7.937 7.990 743,954 -0.65(-7.47%)
Sep 20, 2011 8.729 8.905 8.623 8.635 253,811 -0.10(-1.14%)
Sep 19, 2011 8.864 8.882 8.635 8.735 329,802 -0.29(-3.25%)
Sep 16, 2011 9.169 9.228 8.864 9.028 621,012 -0.04(-0.45%)
Sep 15, 2011 9.058 9.069 8.823 9.069 319,462 +0.08(+0.85%)
Sep 14, 2011 8.958 9.081 8.753 8.993 439,022 +0.12(+1.32%)
Sep 13, 2011 8.776 9.034 8.694 8.876 479,247 +0.12(+1.34%)
Sep 12, 2011 8.418 8.823 8.418 8.758 336,921 +0.18(+2.12%)
Sep 09, 2011 8.805 8.929 8.494 8.577 531,049 -0.35(-3.94%)
Sep 08, 2011 8.964 9.210 8.858 8.929 674,168 -0.13(-1.49%)
Sep 07, 2011 8.794 9.075 8.778 9.063 853,126 +0.33(+3.83%)
Sep 06, 2011 8.354 8.758 8.354 8.729 708,034 +0.10(+1.16%)
Sep 02, 2011 8.753 8.964 8.588 8.629 766,592 -0.33(-3.67%)
Sep 01, 2011 9.322 9.445 8.908 8.958 769,646 -0.41(-4.38%)
Aug 31, 2011 9.462 9.486 9.239 9.369 623,040 -0.03(-0.31%)
Aug 30, 2011 9.577 9.709 9.323 9.398 835,996 -0.32(-3.27%)
Aug 29, 2011 9.346 9.727 9.225 9.715 455,816 +0.50(+5.45%)
Aug 26, 2011 9.023 9.357 8.786 9.213 540,721 +0.08(+0.88%)
Aug 25, 2011 9.398 9.836 8.988 9.132 778,233 -0.10(-1.06%)
Aug 24, 2011 8.896 9.259 8.896 9.231 620,898 +0.30(+3.36%)
Aug 23, 2011 8.382 8.931 8.290 8.931 718,098 +0.59(+7.05%)
Aug 22, 2011 8.434 8.452 8.209 8.342 598,782 +0.11(+1.33%)
Aug 19, 2011 8.227 8.607 8.198 8.232 1,241,990 -0.17(-2.06%)
Aug 18, 2011 8.619 8.619 8.319 8.406 1,416,733 -0.44(-4.96%)
Aug 17, 2011 8.827 8.925 8.706 8.844 565,055 +0.08(+0.86%)
Aug 16, 2011 8.625 8.850 8.613 8.769 631,662 +0.09(+1.00%)
Aug 15, 2011 8.538 8.694 8.538 8.682 444,641 +0.25(+2.94%)
Aug 12, 2011 8.532 8.642 8.307 8.434 800,983 -0.01(-0.14%)
Aug 11, 2011 8.302 8.579 8.140 8.446 821,168 +0.23(+2.81%)
Aug 10, 2011 9.167 9.167 8.198 8.215 1,092,684 -0.73(-8.19%)
Aug 09, 2011 8.729 8.994 8.082 8.948 1,342,359 +0.74(+9.07%)
Aug 08, 2011 8.561 8.971 8.186 8.204 1,716,186 -0.57(-6.45%)
Aug 05, 2011 8.873 9.057 8.706 8.769 1,039,135 -0.02(-0.20%)
Aug 04, 2011 9.029 9.104 8.775 8.786 1,027,334 -0.34(-3.73%)
Aug 03, 2011 9.167 9.167 8.936 9.127 855,403 -0.02(-0.19%)
Aug 02, 2011 9.179 9.259 9.092 9.144 1,814,768 -0.09(-1.00%)
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.