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 (%)
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%)
Aug 01, 2011 9.340 9.340 9.132 9.236 601,042 +0.00(+0.00%)
Jul 29, 2011 8.775 9.306 8.775 9.236 993,346 +0.37(+4.16%)
Jul 28, 2011 9.121 9.121 8.821 8.867 726,426 -0.22(-2.47%)
Jul 27, 2011 9.363 9.375 9.069 9.092 577,759 -0.29(-3.13%)
Jul 26, 2011 9.513 9.554 9.381 9.386 333,248 -0.14(-1.51%)
Jul 25, 2011 9.479 9.600 9.375 9.531 489,534 -0.05(-0.54%)
Jul 22, 2011 9.571 9.681 9.357 9.582 519,133 -0.12(-1.19%)
Jul 21, 2011 9.588 9.738 9.531 9.698 308,573 +0.16(+1.69%)
Jul 20, 2011 9.536 9.623 9.467 9.536 274,836 -0.01(-0.12%)
Jul 19, 2011 9.323 9.548 9.179 9.548 331,887 +0.31(+3.37%)
Jul 18, 2011 9.311 9.340 9.115 9.236 325,810 -0.12(-1.23%)
Jul 15, 2011 9.421 9.456 9.288 9.352 412,175 -0.05(-0.55%)
Jul 14, 2011 9.611 9.640 9.346 9.404 370,793 -0.21(-2.16%)
Jul 13, 2011 9.588 9.718 9.515 9.611 356,116 +0.06(+0.66%)
Jul 12, 2011 9.467 9.721 9.450 9.548 327,606 +0.05(+0.49%)
Jul 11, 2011 9.594 9.594 9.490 9.502 273,694 -0.18(-1.85%)
Jul 08, 2011 9.761 9.767 9.646 9.681 448,214 -0.20(-1.99%)
Jul 07, 2011 9.807 9.929 9.704 9.877 317,436 +0.13(+1.30%)
Jul 06, 2011 9.657 9.750 9.561 9.750 232,136 +0.08(+0.84%)
Jul 05, 2011 9.773 9.773 9.577 9.669 326,864 -0.10(-1.00%)
Jul 01, 2011 9.652 9.825 9.594 9.767 322,790 +0.14(+1.44%)
Jun 30, 2011 9.536 9.663 9.487 9.629 357,505 +0.14(+1.46%)
Jun 29, 2011 9.415 9.519 9.357 9.490 536,850 +0.12(+1.29%)
Jun 28, 2011 9.265 9.375 9.207 9.369 795,327 +0.10(+1.06%)
Jun 27, 2011 9.075 9.375 9.034 9.271 300,546 +0.17(+1.90%)
Jun 24, 2011 9.057 9.150 8.982 9.098 516,287 +0.05(+0.51%)
Jun 23, 2011 9.046 9.104 8.832 9.052 548,701 -0.07(-0.82%)
Jun 22, 2011 9.225 9.346 9.115 9.127 466,170 -0.16(-1.74%)
Jun 21, 2011 9.300 9.340 9.190 9.288 423,376 +0.04(+0.44%)
Jun 20, 2011 9.219 9.254 9.046 9.248 678,233 +0.12(+1.33%)
Jun 17, 2011 9.011 9.219 9.011 9.127 980,847 +0.16(+1.80%)
Jun 16, 2011 8.873 8.994 8.798 8.965 634,137 +0.08(+0.91%)
Jun 15, 2011 8.925 8.971 8.850 8.884 466,196 -0.12(-1.35%)
Jun 14, 2011 9.006 9.132 8.948 9.006 770,552 +0.06(+0.71%)
Jun 13, 2011 9.046 9.063 8.844 8.942 532,438 +0.02(+0.19%)
Jun 10, 2011 9.069 9.132 8.890 8.925 687,177 -0.17(-1.84%)
Jun 09, 2011 9.000 9.138 8.931 9.092 617,623 +0.15(+1.68%)
Jun 08, 2011 8.936 9.069 8.890 8.942 801,068 -0.04(-0.45%)
Jun 07, 2011 9.127 9.173 8.971 8.982 375,559 -0.05(-0.57%)
Jun 06, 2011 9.109 9.213 8.948 9.034 1,246,800 +0.36(+4.12%)
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.