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 (%)
Apr 29, 2011 9.570 9.570 9.421 9.432 445,348 -0.07(-0.72%)
Apr 28, 2011 9.638 9.867 7.984 9.501 923,228 -0.11(-1.13%)
Apr 27, 2011 9.415 9.615 9.386 9.610 251,220 +0.17(+1.76%)
Apr 26, 2011 9.289 9.552 9.289 9.444 203,062 +0.17(+1.79%)
Apr 25, 2011 9.329 9.392 9.255 9.278 166,397 -0.04(-0.43%)
Apr 21, 2011 9.381 9.381 9.249 9.318 174,094 -0.01(-0.12%)
Apr 20, 2011 9.346 9.352 9.238 9.329 377,424 +0.10(+1.05%)
Apr 19, 2011 9.369 9.386 9.209 9.232 250,616 -0.08(-0.86%)
Apr 18, 2011 9.278 9.398 9.226 9.312 351,564 -0.07(-0.79%)
Apr 15, 2011 9.375 9.512 9.375 9.386 638,724 -0.01(-0.06%)
Apr 14, 2011 9.243 9.415 9.220 9.392 295,026 +0.08(+0.86%)
Apr 13, 2011 9.421 9.518 9.232 9.312 339,566 -0.07(-0.79%)
Apr 12, 2011 9.404 9.449 9.352 9.386 297,006 -0.07(-0.73%)
Apr 11, 2011 9.472 9.535 9.398 9.455 240,175 -0.03(-0.36%)
Apr 08, 2011 9.730 9.730 9.472 9.489 256,106 -0.18(-1.89%)
Apr 07, 2011 9.856 9.856 9.655 9.673 262,359 -0.17(-1.74%)
Apr 06, 2011 9.667 9.867 9.627 9.844 220,288 +0.22(+2.26%)
Apr 05, 2011 9.575 9.741 9.575 9.627 239,670 +0.02(+0.18%)
Apr 04, 2011 9.615 9.667 9.564 9.610 378,658 -0.01(-0.06%)
Apr 01, 2011 9.598 9.781 9.552 9.615 335,593 +0.06(+0.66%)
Mar 31, 2011 9.341 9.575 9.341 9.552 423,508 +0.17(+1.77%)
Mar 30, 2011 9.329 9.455 9.283 9.386 445,601 +0.06(+0.68%)
Mar 29, 2011 9.232 9.352 9.232 9.323 259,022 +0.06(+0.68%)
Mar 28, 2011 9.289 9.312 9.158 9.261 443,106 -0.01(-0.06%)
Mar 25, 2011 9.266 9.386 9.192 9.266 368,382 +0.05(+0.56%)
Mar 24, 2011 9.249 9.364 9.169 9.215 175,699 +0.01(+0.12%)
Mar 23, 2011 9.266 9.289 9.129 9.203 463,991 -0.10(-1.05%)
Mar 22, 2011 9.312 9.421 9.272 9.301 255,644 +0.00(+0.00%)
Mar 21, 2011 9.329 9.472 9.238 9.301 354,043 +0.04(+0.43%)
Mar 18, 2011 9.152 9.266 9.089 9.261 590,914 +0.19(+2.15%)
Mar 17, 2011 9.123 9.146 9.012 9.066 351,179 +0.11(+1.21%)
Mar 16, 2011 9.106 9.123 8.957 8.957 376,335 -0.15(-1.63%)
Mar 15, 2011 8.929 9.123 8.929 9.106 370,395 -0.03(-0.31%)
Mar 14, 2011 9.158 9.192 9.083 9.135 234,229 -0.06(-0.62%)
Mar 11, 2011 9.255 9.295 9.186 9.192 348,969 -0.08(-0.86%)
Mar 10, 2011 9.421 9.444 9.272 9.272 506,545 -0.25(-2.64%)
Mar 09, 2011 9.558 9.570 9.449 9.524 163,670 -0.04(-0.42%)
Mar 08, 2011 9.409 9.655 9.386 9.564 441,574 +0.18(+1.95%)
Mar 07, 2011 9.661 9.701 9.381 9.381 315,912 -0.22(-2.27%)
Mar 04, 2011 9.747 9.776 9.472 9.598 336,096 -0.18(-1.81%)
Mar 03, 2011 9.587 9.819 9.535 9.776 359,323 +0.30(+3.14%)
Mar 02, 2011 9.467 9.524 9.386 9.478 311,247 +0.01(+0.12%)
Mar 01, 2011 9.677 9.734 9.387 9.467 302,860 -0.15(-1.59%)
Feb 28, 2011 9.671 9.785 9.546 9.620 339,659 -0.03(-0.29%)
Feb 25, 2011 9.432 9.648 9.376 9.648 335,850 +0.32(+3.41%)
Feb 24, 2011 9.478 9.575 9.319 9.330 400,121 -0.11(-1.14%)
Feb 23, 2011 9.631 9.830 9.387 9.438 407,868 -0.16(-1.72%)
Feb 22, 2011 9.859 9.924 9.592 9.603 430,208 -0.38(-3.76%)
Feb 18, 2011 9.881 10.03 9.864 9.978 255,964 +0.17(+1.74%)
Feb 17, 2011 9.830 9.893 9.728 9.808 321,657 -0.06(-0.63%)
Feb 16, 2011 9.773 9.904 9.728 9.870 193,894 +0.15(+1.58%)
Feb 15, 2011 9.978 10.06 9.717 9.717 433,553 -0.31(-3.06%)
Feb 14, 2011 10.05 10.09 9.790 10.02 157,466 -0.06(-0.62%)
Feb 11, 2011 9.728 10.15 9.711 10.09 470,659 +0.34(+3.44%)
Feb 10, 2011 9.830 9.978 9.688 9.751 277,542 -0.14(-1.38%)
Feb 09, 2011 9.859 10.07 9.802 9.887 222,249 -0.02(-0.19%)
Feb 08, 2011 9.876 9.938 9.808 9.906 171,929 +0.00(+0.01%)
Feb 07, 2011 9.887 10.18 9.859 9.904 201,957 +0.01(+0.11%)
Feb 04, 2011 9.881 9.967 9.751 9.893 343,332 +0.04(+0.43%)
Feb 03, 2011 9.842 9.978 9.785 9.850 367,364 -0.04(-0.37%)
Feb 02, 2011 9.813 9.972 9.808 9.887 591,541 +0.01(+0.06%)
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.