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 30, 2009 4.753 4.852 4.407 4.462 391,578 -0.24(-5.14%)
Jan 29, 2009 5.083 5.083 4.457 4.704 238,707 -0.42(-8.15%)
Jan 28, 2009 5.001 5.187 5.001 5.121 292,814 +0.22(+4.48%)
Jan 27, 2009 4.786 5.023 4.775 4.902 207,951 +0.12(+2.53%)
Jan 26, 2009 4.759 4.940 4.650 4.781 191,713 +0.02(+0.35%)
Jan 23, 2009 4.478 4.770 4.457 4.764 220,731 +0.18(+3.83%)
Jan 22, 2009 4.687 4.803 4.451 4.588 349,681 -0.21(-4.35%)
Jan 21, 2009 4.544 4.825 4.336 4.797 256,718 +0.30(+6.72%)
Jan 20, 2009 4.979 5.094 4.478 4.495 262,196 -0.57(-11.28%)
Jan 16, 2009 5.143 5.226 4.869 5.066 266,581 -0.06(-1.18%)
Jan 15, 2009 5.259 5.347 4.918 5.127 273,939 -0.12(-2.30%)
Jan 14, 2009 5.446 5.517 5.187 5.248 233,932 -0.34(-6.10%)
Jan 13, 2009 5.435 5.605 5.347 5.588 166,059 +0.15(+2.83%)
Jan 12, 2009 5.632 5.698 5.429 5.435 146,190 -0.18(-3.23%)
Jan 09, 2009 6.111 6.111 5.567 5.616 211,472 -0.53(-8.59%)
Jan 08, 2009 6.067 6.237 5.984 6.144 188,191 +0.03(+0.54%)
Jan 07, 2009 6.248 6.259 5.962 6.111 177,462 -0.20(-3.22%)
Jan 06, 2009 6.363 6.462 6.193 6.314 232,449 +0.03(+0.44%)
Jan 05, 2009 6.677 6.677 6.253 6.286 299,085 -0.36(-5.45%)
Jan 02, 2009 6.830 6.863 6.490 6.649 305,689 -0.16(-2.34%)
Dec 31, 2008 6.951 6.968 6.572 6.808 0 -0.13(-1.82%)
Dec 30, 2008 6.891 6.946 6.666 6.935 171,209 +0.14(+2.02%)
Dec 29, 2008 6.825 6.836 6.644 6.797 97,752 -0.02(-0.32%)
Dec 26, 2008 6.830 6.869 6.693 6.819 51,047 +0.06(+0.89%)
Dec 24, 2008 6.764 6.918 6.633 6.759 100,915 +0.02(+0.33%)
Dec 23, 2008 6.847 6.929 6.671 6.737 139,748 -0.03(-0.49%)
Dec 22, 2008 6.704 6.852 6.484 6.770 256,227 +0.09(+1.32%)
Dec 19, 2008 7.182 7.358 6.578 6.682 726,672 -0.27(-3.95%)
Dec 18, 2008 6.902 7.188 6.545 6.957 172,361 +0.04(+0.56%)
Dec 17, 2008 6.874 6.984 6.699 6.918 288,950 -0.08(-1.18%)
Dec 16, 2008 6.764 7.045 6.435 7.001 455,421 +0.40(+6.08%)
Dec 15, 2008 6.808 6.808 6.380 6.600 181,778 -0.18(-2.60%)
Dec 12, 2008 6.259 6.775 6.204 6.775 233,890 +0.35(+5.38%)
Dec 11, 2008 6.693 6.946 6.391 6.429 255,644 -0.37(-5.49%)
Dec 10, 2008 6.753 6.940 6.567 6.803 198,006 +0.14(+2.15%)
Dec 09, 2008 6.847 7.138 6.644 6.660 430,300 -0.29(-4.11%)
Dec 08, 2008 6.924 7.144 6.737 6.946 300,921 +0.08(+1.20%)
Dec 05, 2008 6.369 6.918 6.111 6.863 402,969 +0.35(+5.40%)
Dec 04, 2008 6.451 6.825 6.242 6.512 307,469 -0.06(-0.92%)
Dec 03, 2008 6.023 6.753 5.990 6.572 356,154 +0.13(+1.96%)
Dec 02, 2008 6.100 6.446 5.995 6.446 304,708 +0.51(+8.51%)
Dec 01, 2008 6.666 6.748 5.907 5.940 327,856 -0.93(-13.52%)
Nov 28, 2008 6.918 7.100 6.682 6.869 155,184 -0.16(-2.34%)
Nov 26, 2008 6.649 7.111 6.644 7.034 409,515 +0.16(+2.40%)
Nov 25, 2008 6.869 6.968 6.561 6.869 365,981 -0.01(-0.16%)
Nov 24, 2008 6.770 7.407 6.435 6.880 464,740 +0.03(+0.40%)
Nov 21, 2008 6.753 6.946 5.957 6.852 431,625 +0.31(+4.79%)
Nov 20, 2008 6.726 6.957 6.451 6.539 277,140 -0.20(-3.02%)
Nov 19, 2008 7.138 7.385 6.715 6.742 205,347 -0.49(-6.83%)
Nov 18, 2008 7.127 7.341 6.869 7.237 391,005 +0.14(+2.01%)
Nov 17, 2008 7.094 7.517 6.929 7.094 171,808 -0.07(-1.00%)
Nov 14, 2008 7.418 7.682 7.067 7.166 267,404 -0.43(-5.71%)
Nov 13, 2008 7.006 7.644 6.825 7.600 559,427 +0.65(+9.41%)
Nov 12, 2008 6.858 7.067 6.803 6.946 485,602 -0.07(-0.94%)
Nov 11, 2008 6.973 7.281 6.973 7.012 242,904 -0.05(-0.78%)
Nov 10, 2008 7.204 7.567 6.929 7.067 161,591 +0.01(+0.08%)
Nov 07, 2008 7.061 7.155 6.935 7.061 301,609 +0.07(+1.02%)
Nov 06, 2008 6.918 7.424 6.902 6.990 287,118 -0.02(-0.24%)
Nov 05, 2008 7.429 7.605 6.896 7.006 224,373 -0.59(-7.74%)
Nov 04, 2008 7.583 7.693 7.369 7.594 205,054 +0.09(+1.17%)
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.