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, 2008 5.800 6.426 5.762 6.393 454,120 +0.43(+7.28%)
Jan 30, 2008 6.042 6.289 5.921 5.959 402,933 +0.01(+0.09%)
Jan 29, 2008 6.141 6.141 5.811 5.954 231,663 -0.06(-1.00%)
Jan 28, 2008 5.690 6.069 5.597 6.014 372,112 +0.30(+5.29%)
Jan 25, 2008 5.849 5.987 5.580 5.712 319,018 -0.04(-0.76%)
Jan 24, 2008 6.069 6.250 5.729 5.756 277,530 -0.30(-4.90%)
Jan 23, 2008 5.536 6.261 5.531 6.053 354,324 +0.36(+6.37%)
Jan 22, 2008 5.492 6.080 5.421 5.690 257,701 +0.01(+0.10%)
Jan 21, 2008 5.729 5.926 5.586 5.685 332,919 +0.00(+0.00%)
Jan 18, 2008 5.729 5.926 5.586 5.685 332,919 +0.02(+0.29%)
Jan 17, 2008 6.075 6.195 5.657 5.668 179,359 -0.37(-6.18%)
Jan 16, 2008 5.816 6.333 5.657 6.042 318,382 +0.20(+3.38%)
Jan 15, 2008 5.893 5.948 5.569 5.844 185,474 +0.00(+0.00%)
Jan 14, 2008 5.679 5.937 5.641 5.844 214,219 +0.25(+4.42%)
Jan 11, 2008 5.932 5.959 5.597 5.597 259,481 -0.40(-6.60%)
Jan 10, 2008 5.806 6.168 5.762 5.992 331,870 +0.08(+1.39%)
Jan 09, 2008 5.619 5.915 5.492 5.910 425,502 +0.29(+5.18%)
Jan 08, 2008 5.998 6.205 5.608 5.619 280,803 -0.36(-6.06%)
Jan 07, 2008 5.915 6.256 5.882 5.981 245,300 +0.10(+1.78%)
Jan 04, 2008 5.904 6.086 5.849 5.877 271,791 -0.11(-1.83%)
Jan 03, 2008 6.201 6.404 5.987 5.987 178,497 -0.16(-2.59%)
Jan 02, 2008 6.245 6.338 5.959 6.146 272,019 -0.12(-1.84%)
Jan 01, 2008 6.278 6.514 6.086 6.261 0 +0.00(+0.00%)
Dec 31, 2007 6.278 6.514 6.086 6.261 202,891 -0.08(-1.21%)
Dec 28, 2007 6.563 6.679 6.267 6.338 221,267 -0.10(-1.62%)
Dec 27, 2007 6.695 6.855 6.443 6.443 172,844 -0.26(-3.85%)
Dec 26, 2007 6.855 6.888 6.695 6.701 261,808 -0.25(-3.56%)
Dec 24, 2007 6.992 7.135 6.866 6.948 130,663 -0.01(-0.08%)
Dec 21, 2007 6.574 6.955 6.520 6.953 903,947 +0.63(+9.99%)
Dec 20, 2007 6.206 6.338 5.943 6.322 204,335 +0.18(+2.95%)
Dec 19, 2007 6.184 6.322 5.992 6.141 140,421 -0.09(-1.41%)
Dec 18, 2007 5.877 6.272 5.707 6.228 253,937 +0.42(+7.28%)
Dec 17, 2007 5.910 6.020 5.751 5.806 188,486 -0.15(-2.58%)
Dec 14, 2007 6.338 6.443 5.943 5.959 162,816 -0.49(-7.58%)
Dec 13, 2007 6.212 6.454 6.097 6.448 170,552 +0.18(+2.80%)
Dec 12, 2007 6.487 6.580 6.119 6.272 178,740 -0.01(-0.09%)
Dec 11, 2007 6.558 6.860 6.272 6.278 203,310 -0.24(-3.63%)
Dec 10, 2007 6.509 6.607 6.261 6.514 130,582 +0.04(+0.68%)
Dec 07, 2007 6.651 6.651 6.020 6.470 158,310 -0.15(-2.24%)
Dec 06, 2007 6.157 6.618 6.157 6.618 146,499 +0.46(+7.40%)
Dec 05, 2007 6.113 6.234 5.976 6.163 124,700 +0.10(+1.63%)
Dec 04, 2007 6.113 6.157 5.987 6.064 162,854 -0.12(-1.87%)
Dec 03, 2007 6.294 6.393 6.179 6.179 134,615 -0.13(-2.00%)
Nov 30, 2007 6.377 6.470 6.174 6.305 362,889 +0.03(+0.53%)
Nov 29, 2007 6.327 6.399 6.217 6.272 120,172 -0.07(-1.04%)
Nov 28, 2007 6.020 6.404 6.020 6.338 281,495 +0.40(+6.65%)
Nov 27, 2007 5.827 6.009 5.773 5.943 237,511 +0.14(+2.37%)
Nov 26, 2007 6.294 6.294 5.789 5.806 188,640 -0.49(-7.77%)
Nov 23, 2007 6.080 6.415 6.080 6.294 93,701 +0.29(+4.75%)
Nov 21, 2007 6.135 6.305 5.998 6.009 261,947 -0.15(-2.41%)
Nov 20, 2007 5.899 6.184 5.806 6.157 342,383 +0.25(+4.18%)
Nov 19, 2007 6.135 6.135 5.904 5.910 282,109 -0.30(-4.86%)
Nov 16, 2007 6.322 6.481 6.163 6.212 285,526 -0.09(-1.48%)
Nov 15, 2007 6.388 6.503 6.174 6.305 184,974 -0.13(-1.96%)
Nov 14, 2007 6.844 6.888 6.355 6.432 204,278 -0.36(-5.26%)
Nov 13, 2007 6.399 6.800 6.322 6.789 222,751 +0.45(+7.11%)
Nov 12, 2007 6.097 6.531 6.097 6.338 303,054 +0.25(+4.06%)
Nov 09, 2007 5.838 6.157 5.619 6.091 313,565 +0.18(+3.07%)
Nov 08, 2007 5.619 5.937 5.564 5.910 245,877 +0.35(+6.32%)
Nov 07, 2007 5.866 5.904 5.509 5.558 302,994 -0.40(-6.64%)
Nov 06, 2007 5.723 5.959 5.586 5.954 228,754 +0.26(+4.63%)
Nov 05, 2007 5.778 5.833 5.553 5.690 271,735 -0.18(-3.00%)
Nov 02, 2007 6.003 6.141 5.707 5.866 268,313 -0.05(-0.93%)
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.