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 )

21.42 -0.27 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2006 9.612 9.744 9.546 9.716 106,309 +0.05(+0.51%)
Jan 30, 2006 9.881 9.936 9.557 9.667 77,247 -0.26(-2.60%)
Jan 27, 2006 9.958 10.03 9.881 9.925 88,951 -0.05(-0.55%)
Jan 26, 2006 9.694 9.980 9.694 9.980 85,342 +0.30(+3.06%)
Jan 25, 2006 9.766 9.766 9.551 9.683 66,030 +0.01(+0.11%)
Jan 24, 2006 9.557 9.678 9.463 9.672 101,251 +0.12(+1.21%)
Jan 23, 2006 9.474 9.601 9.474 9.557 46,458 +0.09(+0.99%)
Jan 20, 2006 9.793 9.793 9.425 9.463 68,515 -0.20(-2.05%)
Jan 19, 2006 9.683 9.705 9.507 9.661 73,042 -0.06(-0.62%)
Jan 18, 2006 9.546 9.744 9.502 9.722 88,131 +0.11(+1.11%)
Jan 17, 2006 9.755 9.755 9.524 9.615 106,655 -0.20(-2.04%)
Jan 13, 2006 9.716 9.842 9.716 9.815 31,557 +0.07(+0.73%)
Jan 12, 2006 9.881 9.919 9.744 9.744 53,163 -0.18(-1.77%)
Jan 11, 2006 10.00 10.03 9.788 9.919 157,144 -0.13(-1.31%)
Jan 10, 2006 10.03 10.05 9.835 10.05 95,445 -0.01(-0.11%)
Jan 09, 2006 9.963 10.08 9.848 10.06 110,759 +0.16(+1.67%)
Jan 06, 2006 9.831 9.969 9.755 9.897 87,074 +0.04(+0.39%)
Jan 05, 2006 9.815 9.969 9.799 9.859 96,592 +0.06(+0.62%)
Jan 04, 2006 9.941 9.958 9.799 9.799 104,356 -0.16(-1.60%)
Jan 03, 2006 9.716 9.958 9.551 9.958 290,839 +0.34(+3.48%)
Dec 30, 2005 9.661 9.766 9.573 9.623 423,359 -0.13(-1.30%)
Dec 29, 2005 9.722 9.777 9.700 9.749 82,522 +0.00(+0.00%)
Dec 28, 2005 9.749 9.810 9.634 9.749 75,194 +0.11(+1.14%)
Dec 27, 2005 9.848 9.974 9.634 9.639 107,784 -0.25(-2.50%)
Dec 23, 2005 9.886 9.980 9.853 9.886 47,439 -0.05(-0.55%)
Dec 22, 2005 9.766 9.941 9.766 9.941 72,623 +0.15(+1.57%)
Dec 21, 2005 9.881 9.914 9.782 9.788 73,903 -0.04(-0.45%)
Dec 20, 2005 9.683 9.985 9.623 9.831 197,003 +0.12(+1.19%)
Dec 19, 2005 9.941 9.969 9.639 9.716 178,450 -0.26(-2.59%)
Dec 16, 2005 9.919 10.06 9.716 9.974 400,761 +0.05(+0.55%)
Dec 15, 2005 10.10 10.13 9.875 9.919 174,060 -0.21(-2.11%)
Dec 14, 2005 10.14 10.22 10.13 10.13 131,828 -0.07(-0.65%)
Dec 13, 2005 10.19 10.22 10.03 10.20 87,855 -0.05(-0.48%)
Dec 12, 2005 10.31 10.34 10.16 10.25 223,315 -0.02(-0.16%)
Dec 09, 2005 9.969 10.35 9.969 10.27 135,979 +0.25(+2.47%)
Dec 08, 2005 9.870 10.12 9.826 10.02 156,527 +0.15(+1.50%)
Dec 07, 2005 10.11 10.13 9.859 9.870 231,304 -0.25(-2.44%)
Dec 06, 2005 10.33 10.33 10.11 10.12 165,591 -0.15(-1.44%)
Dec 05, 2005 10.42 10.42 10.17 10.27 266,622 -0.34(-3.16%)
Dec 02, 2005 10.51 10.63 10.47 10.60 266,709 +0.06(+0.57%)
Dec 01, 2005 10.59 10.63 10.52 10.54 260,315 -0.03(-0.31%)
Nov 30, 2005 10.54 10.57 10.44 10.57 255,228 +0.11(+1.05%)
Nov 29, 2005 10.47 10.55 10.40 10.46 122,633 +0.03(+0.26%)
Nov 28, 2005 10.51 10.55 10.41 10.44 182,843 -0.10(-0.94%)
Nov 25, 2005 10.44 10.55 10.44 10.53 55,434 +0.06(+0.58%)
Nov 23, 2005 10.44 10.53 10.42 10.47 93,770 +0.01(+0.11%)
Nov 22, 2005 10.45 10.51 10.43 10.46 110,793 -0.05(-0.47%)
Nov 21, 2005 10.40 10.51 10.35 10.51 111,922 +0.08(+0.79%)
Nov 18, 2005 10.44 10.44 10.38 10.43 92,832 +0.00(+0.00%)
Nov 17, 2005 10.31 10.43 10.27 10.43 71,410 +0.14(+1.33%)
Nov 16, 2005 10.29 10.34 10.19 10.29 87,795 -0.04(-0.37%)
Nov 15, 2005 10.31 10.39 10.25 10.33 81,866 +0.02(+0.16%)
Nov 14, 2005 10.44 10.46 10.28 10.31 99,178 -0.14(-1.37%)
Nov 11, 2005 10.44 10.57 10.42 10.46 137,521 -0.03(-0.31%)
Nov 10, 2005 10.35 10.53 10.24 10.49 167,819 +0.14(+1.38%)
Nov 09, 2005 10.34 10.41 10.30 10.35 117,785 +0.03(+0.27%)
Nov 08, 2005 10.34 10.39 10.30 10.32 94,025 -0.10(-0.95%)
Nov 07, 2005 10.44 10.44 10.30 10.42 222,991 -0.02(-0.16%)
Nov 04, 2005 10.44 10.49 9.387 10.44 188,782 -0.01(-0.11%)
Nov 03, 2005 10.57 10.57 10.38 10.45 215,048 -0.07(-0.68%)
Nov 02, 2005 10.29 10.57 10.29 10.52 404,517 +0.33(+3.23%)
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.