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 )

20.90 -0.14 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2003 9.189 9.222 8.997 9.002 106,868 -0.20(-2.15%)
Oct 30, 2003 9.293 9.337 9.134 9.200 137,146 -0.09(-1.00%)
Oct 29, 2003 9.090 9.337 9.046 9.293 132,181 +0.20(+2.24%)
Oct 28, 2003 9.123 9.188 9.002 9.090 135,822 -0.05(-0.60%)
Oct 27, 2003 9.123 9.189 8.925 9.145 190,443 +0.22(+2.46%)
Oct 24, 2003 8.958 9.002 8.925 8.925 146,200 -0.09(-0.98%)
Oct 23, 2003 8.920 9.079 8.909 9.013 206,647 +0.03(+0.37%)
Oct 22, 2003 9.205 9.216 8.953 8.980 273,102 -0.29(-3.08%)
Oct 21, 2003 8.969 9.266 8.898 9.266 258,764 +0.34(+3.82%)
Oct 20, 2003 8.664 9.002 8.664 8.925 388,817 +0.19(+2.20%)
Oct 17, 2003 8.563 8.815 8.557 8.733 314,825 +0.25(+2.91%)
Oct 16, 2003 8.447 8.513 8.332 8.486 92,315 +0.04(+0.46%)
Oct 15, 2003 8.623 8.623 8.447 8.447 41,679 -0.11(-1.28%)
Oct 14, 2003 8.513 8.563 8.453 8.557 59,541 +0.04(+0.52%)
Oct 13, 2003 8.453 8.557 8.354 8.513 61,488 +0.09(+1.04%)
Oct 10, 2003 8.436 8.442 8.233 8.425 51,576 -0.10(-1.16%)
Oct 09, 2003 8.343 8.563 8.305 8.524 82,462 +0.21(+2.51%)
Oct 08, 2003 8.524 8.535 8.310 8.316 53,051 -0.22(-2.57%)
Oct 07, 2003 8.431 8.568 8.431 8.535 63,911 -0.01(-0.06%)
Oct 06, 2003 8.453 8.541 8.398 8.541 60,321 +0.05(+0.65%)
Oct 03, 2003 8.327 8.486 8.310 8.486 70,946 +0.14(+1.71%)
Oct 02, 2003 8.431 8.469 8.321 8.343 45,271 -0.09(-1.04%)
Oct 01, 2003 8.200 8.431 8.101 8.431 125,091 +0.33(+4.07%)
Sep 30, 2003 8.239 8.261 8.101 8.101 107,662 -0.10(-1.21%)
Sep 29, 2003 8.211 8.239 8.107 8.200 56,390 +0.09(+1.15%)
Sep 26, 2003 8.189 8.217 8.101 8.107 77,606 +0.01(+0.07%)
Sep 25, 2003 8.365 8.370 8.085 8.101 76,743 -0.11(-1.34%)
Sep 24, 2003 8.458 8.508 8.200 8.211 72,494 -0.21(-2.54%)
Sep 23, 2003 8.519 8.563 8.310 8.425 50,128 +0.02(+0.26%)
Sep 22, 2003 8.513 8.568 8.387 8.403 87,542 -0.24(-2.73%)
Sep 19, 2003 8.239 8.640 8.239 8.640 169,086 +0.11(+1.29%)
Sep 18, 2003 8.409 8.546 8.376 8.530 339,648 +0.13(+1.50%)
Sep 17, 2003 8.376 8.453 8.376 8.403 38,270 -0.02(-0.20%)
Sep 16, 2003 8.398 8.453 8.321 8.420 91,378 +0.13(+1.52%)
Sep 15, 2003 8.370 8.453 8.294 8.294 37,506 -0.07(-0.79%)
Sep 12, 2003 8.283 8.376 8.156 8.360 55,166 +0.08(+1.00%)
Sep 11, 2003 8.156 8.349 8.156 8.277 33,864 +0.12(+1.48%)
Sep 10, 2003 8.360 8.360 8.156 8.156 90,487 -0.20(-2.43%)
Sep 09, 2003 8.261 8.360 8.239 8.360 33,682 +0.07(+0.79%)
Sep 08, 2003 8.310 8.420 8.266 8.294 62,813 +0.03(+0.33%)
Sep 05, 2003 8.211 8.360 8.206 8.266 52,435 -0.09(-1.12%)
Sep 04, 2003 8.261 8.360 8.189 8.360 53,345 +0.02(+0.20%)
Sep 03, 2003 8.343 8.349 8.167 8.343 47,155 +0.05(+0.60%)
Sep 02, 2003 8.178 8.299 8.101 8.294 95,221 +0.17(+2.10%)
Aug 29, 2003 8.288 8.288 8.090 8.123 71,188 -0.05(-0.67%)
Aug 28, 2003 8.173 8.288 8.079 8.178 44,788 -0.11(-1.33%)
Aug 27, 2003 8.052 8.294 8.052 8.288 37,141 +0.11(+1.34%)
Aug 26, 2003 8.088 8.178 8.035 8.178 77,561 +0.09(+1.09%)
Aug 25, 2003 8.074 8.145 8.046 8.090 60,628 -0.02(-0.20%)
Aug 22, 2003 8.332 8.346 8.079 8.107 71,552 -0.20(-2.45%)
Aug 21, 2003 8.239 8.360 8.211 8.310 74,283 +0.08(+0.93%)
Aug 20, 2003 8.211 8.239 8.129 8.233 54,984 -0.05(-0.66%)
Aug 19, 2003 8.239 8.321 8.156 8.288 58,079 +0.08(+0.94%)
Aug 18, 2003 8.181 8.239 8.118 8.211 73,555 +0.09(+1.15%)
Aug 15, 2003 8.338 8.338 8.080 8.118 29,312 -0.05(-0.67%)
Aug 14, 2003 8.123 8.184 8.079 8.173 93,218 +0.07(+0.88%)
Aug 13, 2003 8.151 8.211 8.079 8.101 25,671 -0.12(-1.47%)
Aug 12, 2003 8.057 8.222 8.057 8.222 73,373 +0.13(+1.63%)
Aug 11, 2003 8.057 8.129 8.057 8.090 90,487 +0.03(+0.41%)
Aug 08, 2003 8.167 8.167 8.008 8.057 54,984 -0.08(-0.95%)
Aug 07, 2003 8.129 8.178 8.101 8.134 65,908 +0.03(+0.34%)
Aug 06, 2003 8.107 8.206 8.107 8.107 56,805 -0.01(-0.14%)
Aug 05, 2003 8.112 8.239 8.107 8.118 143,469 -0.05(-0.67%)
Aug 04, 2003 8.173 8.250 8.107 8.173 206,283 -0.01(-0.07%)
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.