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 )

21.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jan 31, 2005 9.639 9.639 9.480 9.573 138,075 -0.01(-0.11%)
Jan 28, 2005 9.612 9.628 9.315 9.584 161,268 +0.02(+0.17%)
Jan 27, 2005 9.480 9.623 9.480 9.568 123,114 -0.03(-0.34%)
Jan 26, 2005 9.562 9.601 9.458 9.601 198,099 +0.04(+0.46%)
Jan 25, 2005 9.760 9.820 9.496 9.557 234,509 -0.13(-1.36%)
Jan 24, 2005 9.837 9.837 9.661 9.689 193,507 -0.07(-0.73%)
Jan 21, 2005 10.08 10.08 9.711 9.760 152,227 -0.17(-1.71%)
Jan 20, 2005 9.897 10.18 9.788 9.930 380,089 -0.14(-1.36%)
Jan 19, 2005 9.749 10.07 9.749 10.07 370,785 +0.18(+1.83%)
Jan 18, 2005 9.639 9.936 9.639 9.886 566,703 +0.07(+0.73%)
Jan 14, 2005 9.705 9.853 9.661 9.815 199,996 +0.08(+0.85%)
Jan 13, 2005 9.502 9.875 9.502 9.733 528,032 +0.02(+0.17%)
Jan 12, 2005 9.518 9.722 9.425 9.716 249,067 +0.10(+1.09%)
Jan 11, 2005 9.442 9.656 9.288 9.612 310,841 +0.10(+1.10%)
Jan 10, 2005 9.161 9.513 9.161 9.507 282,125 +0.36(+3.96%)
Jan 07, 2005 9.513 9.524 9.117 9.145 193,640 -0.23(-2.40%)
Jan 06, 2005 9.502 9.502 9.337 9.370 162,901 +0.02(+0.24%)
Jan 05, 2005 9.420 9.557 9.348 9.348 307,606 -0.23(-2.41%)
Jan 04, 2005 9.661 9.804 9.425 9.579 226,948 -0.17(-1.75%)
Jan 03, 2005 9.749 9.788 9.512 9.749 175,253 +0.14(+1.43%)
Dec 31, 2004 9.766 9.793 9.606 9.612 100,865 -0.08(-0.79%)
Dec 30, 2004 9.722 9.793 9.656 9.689 104,507 -0.04(-0.45%)
Dec 29, 2004 9.831 9.875 9.716 9.733 116,159 -0.10(-1.01%)
Dec 28, 2004 9.606 9.831 9.606 9.831 184,435 +0.18(+1.88%)
Dec 27, 2004 9.799 9.799 9.639 9.650 107,056 -0.18(-1.79%)
Dec 23, 2004 9.760 9.826 9.667 9.826 82,658 +0.03(+0.34%)
Dec 22, 2004 9.661 9.837 9.557 9.793 94,493 -0.04(-0.39%)
Dec 21, 2004 9.502 9.831 9.491 9.831 130,178 +0.33(+3.47%)
Dec 20, 2004 9.463 9.749 9.403 9.502 132,545 -0.08(-0.86%)
Dec 17, 2004 9.601 9.617 9.453 9.584 198,636 +0.01(+0.14%)
Dec 16, 2004 9.650 9.722 9.447 9.571 172,964 -0.19(-2.00%)
Dec 15, 2004 9.667 9.810 9.623 9.766 141,467 +0.10(+1.02%)
Dec 14, 2004 9.853 9.853 9.612 9.667 212,473 -0.05(-0.56%)
Dec 13, 2004 9.584 9.722 9.381 9.722 334,095 +0.23(+2.37%)
Dec 10, 2004 9.310 9.540 9.288 9.496 209,196 +0.13(+1.41%)
Dec 09, 2004 9.315 9.442 9.288 9.365 98,680 -0.08(-0.87%)
Dec 08, 2004 9.321 9.485 9.315 9.447 149,842 +0.15(+1.59%)
Dec 07, 2004 9.425 9.491 9.139 9.299 101,776 -0.19(-2.03%)
Dec 06, 2004 9.453 9.535 9.431 9.491 64,452 +0.02(+0.17%)
Dec 03, 2004 9.562 9.617 9.474 9.474 124,170 -0.15(-1.60%)
Dec 02, 2004 9.579 9.639 9.502 9.628 133,456 +0.13(+1.33%)
Dec 01, 2004 9.436 9.524 9.332 9.502 387,805 +0.12(+1.29%)
Nov 30, 2004 9.354 9.469 9.249 9.381 316,434 -0.05(-0.58%)
Nov 29, 2004 9.227 9.453 9.200 9.436 155,850 +0.10(+1.12%)
Nov 26, 2004 9.337 9.463 9.304 9.332 98,680 +0.03(+0.30%)
Nov 24, 2004 9.321 9.425 9.288 9.304 250,343 -0.03(-0.35%)
Nov 23, 2004 9.425 9.458 9.255 9.337 194,813 -0.02(-0.18%)
Nov 22, 2004 9.436 9.436 9.332 9.354 267,094 +0.02(+0.18%)
Nov 19, 2004 9.255 9.414 9.216 9.337 78,835 +0.01(+0.06%)
Nov 18, 2004 9.370 9.469 9.299 9.332 144,380 -0.07(-0.76%)
Nov 17, 2004 9.584 9.611 9.354 9.403 244,517 -0.04(-0.47%)
Nov 16, 2004 9.557 9.716 9.447 9.447 143,833 -0.24(-2.49%)
Nov 15, 2004 9.661 9.711 9.579 9.689 65,908 -0.07(-0.68%)
Nov 12, 2004 9.738 9.760 9.524 9.755 47,155 +0.04(+0.45%)
Nov 11, 2004 9.582 9.760 9.496 9.711 83,387 +0.17(+1.78%)
Nov 10, 2004 9.568 9.623 9.480 9.540 229,406 -0.17(-1.75%)
Nov 09, 2004 9.658 9.711 9.623 9.711 47,519 +0.09(+0.97%)
Nov 08, 2004 9.810 9.831 9.579 9.617 73,919 -0.15(-1.57%)
Nov 05, 2004 9.886 9.886 9.678 9.771 73,737 +0.02(+0.23%)
Nov 04, 2004 9.617 9.799 9.529 9.749 131,453 +0.02(+0.23%)
Nov 03, 2004 9.579 9.760 9.447 9.727 112,518 +0.20(+2.13%)
Nov 02, 2004 9.645 9.727 9.480 9.524 139,828 -0.10(-1.03%)
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.