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 30, 2013 10.09 10.15 10.05 10.07 0 -0.07(-0.71%)
Apr 29, 2013 10.17 10.19 10.09 10.15 202,305 -0.02(-0.19%)
Apr 26, 2013 10.18 10.25 10.02 10.17 373,710 -0.09(-0.83%)
Apr 25, 2013 10.50 10.51 10.20 10.25 337,691 -0.26(-2.43%)
Apr 24, 2013 10.30 10.53 10.21 10.51 292,303 +0.20(+1.97%)
Apr 23, 2013 10.15 10.32 10.15 10.30 118,218 +0.21(+2.08%)
Apr 22, 2013 10.18 10.18 9.923 10.09 202,423 -0.06(-0.58%)
Apr 19, 2013 9.949 10.22 9.949 10.15 263,993 +0.20(+1.97%)
Apr 18, 2013 9.989 10.02 9.877 9.956 253,032 +0.02(+0.20%)
Apr 17, 2013 9.982 10.09 9.851 9.936 304,806 -0.15(-1.49%)
Apr 16, 2013 10.13 10.15 9.982 10.09 296,713 +0.09(+0.85%)
Apr 15, 2013 10.25 10.26 9.989 10.00 414,040 -0.29(-2.86%)
Apr 12, 2013 10.32 10.37 10.26 10.30 155,740 -0.10(-1.01%)
Apr 11, 2013 10.45 10.49 10.37 10.40 141,179 -0.07(-0.69%)
Apr 10, 2013 10.26 10.49 10.26 10.47 266,101 +0.21(+2.04%)
Apr 09, 2013 10.34 10.36 10.25 10.26 363,845 -0.09(-0.82%)
Apr 08, 2013 10.25 10.35 10.12 10.35 177,459 +0.11(+1.09%)
Apr 05, 2013 10.06 10.24 9.995 10.24 229,559 +0.02(+0.19%)
Apr 04, 2013 10.09 10.22 10.07 10.22 170,566 +0.12(+1.17%)
Apr 03, 2013 10.24 10.24 10.08 10.10 248,086 -0.11(-1.09%)
Apr 02, 2013 10.39 10.44 10.19 10.21 186,624 -0.12(-1.20%)
Apr 01, 2013 10.49 10.55 10.28 10.34 451,903 -0.18(-1.74%)
Mar 28, 2013 10.50 10.54 10.43 10.52 248,849 +0.05(+0.44%)
Mar 27, 2013 10.40 10.49 10.28 10.47 237,531 +0.07(+0.63%)
Mar 26, 2013 10.49 10.49 10.33 10.41 248,177 +0.00(+0.00%)
Mar 25, 2013 10.49 10.50 10.34 10.41 228,563 -0.03(-0.31%)
Mar 22, 2013 10.40 10.48 10.38 10.44 129,981 +0.06(+0.57%)
Mar 21, 2013 10.44 10.55 10.38 10.38 268,552 -0.14(-1.31%)
Mar 20, 2013 10.57 10.58 10.47 10.52 226,032 +0.00(+0.00%)
Mar 19, 2013 10.46 10.55 10.40 10.52 185,205 +0.05(+0.50%)
Mar 18, 2013 10.40 10.53 10.40 10.47 140,050 -0.07(-0.62%)
Mar 15, 2013 10.46 10.56 10.28 10.53 697,933 +0.10(+0.94%)
Mar 14, 2013 10.32 10.44 10.31 10.43 189,904 +0.13(+1.27%)
Mar 13, 2013 10.17 10.36 10.10 10.30 290,807 +0.14(+1.42%)
Mar 12, 2013 10.27 10.31 10.12 10.16 252,031 -0.14(-1.34%)
Mar 11, 2013 10.24 10.31 10.19 10.30 226,909 +0.04(+0.38%)
Mar 08, 2013 10.35 10.40 10.21 10.26 267,083 -0.01(-0.06%)
Mar 07, 2013 10.22 10.30 10.20 10.26 224,419 +0.02(+0.19%)
Mar 06, 2013 10.21 10.26 10.15 10.24 210,150 +0.10(+0.97%)
Mar 05, 2013 10.11 10.21 10.10 10.15 527,509 +0.11(+1.11%)
Mar 04, 2013 10.07 10.17 9.923 10.03 404,403 -0.08(-0.78%)
Mar 01, 2013 9.936 10.16 9.890 10.11 256,010 +0.07(+0.65%)
Feb 28, 2013 10.02 10.08 9.963 10.05 277,535 +0.05(+0.46%)
Feb 27, 2013 9.871 10.07 9.871 10.00 307,439 +0.09(+0.93%)
Feb 26, 2013 9.897 9.968 9.801 9.910 200,338 +0.06(+0.65%)
Feb 25, 2013 10.18 10.18 9.833 9.846 279,289 -0.26(-2.61%)
Feb 22, 2013 10.05 10.11 9.910 10.11 280,885 +0.14(+1.36%)
Feb 21, 2013 9.929 10.09 9.910 9.974 294,917 +0.03(+0.26%)
Feb 20, 2013 10.03 10.14 9.936 9.949 314,077 -0.12(-1.15%)
Feb 19, 2013 10.02 10.09 10.02 10.06 334,329 +0.05(+0.51%)
Feb 15, 2013 10.08 10.10 10.01 10.01 362,822 -0.01(-0.06%)
Feb 14, 2013 10.05 10.09 10.01 10.02 167,208 -0.06(-0.57%)
Feb 13, 2013 10.03 10.09 10.01 10.08 257,981 +0.06(+0.58%)
Feb 12, 2013 9.987 10.06 9.962 10.02 281,879 +0.04(+0.39%)
Feb 11, 2013 10.00 10.06 9.955 9.981 377,585 -0.03(-0.32%)
Feb 08, 2013 10.04 10.09 10.00 10.01 243,752 +0.00(+0.00%)
Feb 07, 2013 10.01 10.06 9.942 10.01 262,944 -0.03(-0.32%)
Feb 06, 2013 9.917 10.06 9.910 10.05 177,592 +0.19(+1.96%)
Feb 04, 2013 10.05 10.05 9.833 9.852 251,929 -0.24(-2.36%)
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.