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:

First Finl Bncp [Oh] (NQ: FFBC )

25.58 -0.46 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 8.344 8.344 8.152 8.223 356,076 -0.13(-1.52%)
Oct 30, 2006 8.390 8.415 8.299 8.349 226,840 -0.13(-1.49%)
Oct 27, 2006 8.729 8.830 8.385 8.476 288,021 -0.38(-4.34%)
Oct 26, 2006 8.759 8.861 8.602 8.861 134,252 +0.12(+1.33%)
Oct 25, 2006 8.658 8.749 8.612 8.744 137,807 +0.07(+0.82%)
Oct 24, 2006 8.668 8.688 8.587 8.673 103,338 -0.01(-0.06%)
Oct 23, 2006 8.597 8.752 8.582 8.678 119,658 +0.03(+0.35%)
Oct 20, 2006 8.734 8.734 8.592 8.648 160,668 -0.04(-0.47%)
Oct 19, 2006 8.607 8.693 8.562 8.688 200,447 +0.04(+0.41%)
Oct 18, 2006 8.592 8.683 8.567 8.653 274,326 +0.08(+0.95%)
Oct 17, 2006 8.501 8.582 8.435 8.572 119,289 +0.00(+0.00%)
Oct 16, 2006 8.531 8.572 8.471 8.572 106,091 +0.05(+0.59%)
Oct 13, 2006 8.395 8.521 8.369 8.521 152,614 +0.11(+1.26%)
Oct 12, 2006 8.253 8.425 8.218 8.415 140,329 +0.21(+2.59%)
Oct 11, 2006 8.187 8.309 8.167 8.202 154,158 -0.04(-0.49%)
Oct 10, 2006 8.273 8.364 8.197 8.243 130,872 -0.02(-0.25%)
Oct 09, 2006 8.152 8.263 8.101 8.263 91,326 +0.07(+0.80%)
Oct 06, 2006 8.192 8.238 8.126 8.197 114,122 -0.06(-0.67%)
Oct 05, 2006 8.177 8.258 8.106 8.253 144,496 +0.08(+0.93%)
Oct 04, 2006 7.939 8.192 7.939 8.177 101,452 +0.19(+2.34%)
Oct 03, 2006 8.025 8.040 7.934 7.990 181,021 -0.04(-0.44%)
Oct 02, 2006 8.071 8.116 7.995 8.025 219,977 -0.03(-0.38%)
Sep 29, 2006 8.152 8.207 8.050 8.055 296,034 -0.07(-0.81%)
Sep 28, 2006 8.015 8.162 8.015 8.121 223,105 +0.13(+1.65%)
Sep 27, 2006 8.015 8.066 7.914 7.990 96,943 -0.02(-0.25%)
Sep 26, 2006 8.045 8.066 7.954 8.010 60,227 -0.02(-0.25%)
Sep 25, 2006 7.853 8.066 7.818 8.030 178,505 +0.19(+2.45%)
Sep 22, 2006 7.959 7.990 7.792 7.838 146,951 -0.16(-1.96%)
Sep 21, 2006 8.111 8.157 7.919 7.995 167,332 -0.08(-0.94%)
Sep 20, 2006 8.000 8.131 7.980 8.071 209,110 +0.07(+0.82%)
Sep 19, 2006 8.081 8.081 7.863 8.005 146,167 -0.09(-1.06%)
Sep 18, 2006 8.050 8.101 8.005 8.091 121,639 +0.01(+0.13%)
Sep 15, 2006 8.096 8.101 8.020 8.081 397,210 +0.05(+0.57%)
Sep 14, 2006 7.974 8.055 7.929 8.035 152,440 +0.05(+0.57%)
Sep 13, 2006 7.985 7.990 7.924 7.990 148,721 +0.01(+0.13%)
Sep 12, 2006 7.716 7.995 7.696 7.980 134,854 +0.29(+3.75%)
Sep 11, 2006 7.645 7.772 7.645 7.691 70,440 -0.01(-0.13%)
Sep 08, 2006 7.681 7.726 7.650 7.701 110,954 +0.03(+0.40%)
Sep 07, 2006 7.711 7.752 7.639 7.671 151,881 -0.07(-0.85%)
Sep 06, 2006 7.802 7.823 7.737 7.737 161,642 -0.11(-1.42%)
Sep 05, 2006 7.792 7.939 7.792 7.848 86,902 +0.04(+0.45%)
Sep 01, 2006 7.924 7.934 7.787 7.812 131,451 -0.04(-0.45%)
Aug 31, 2006 7.954 7.980 7.848 7.848 197,491 -0.08(-0.96%)
Aug 30, 2006 7.863 7.995 7.828 7.924 129,814 +0.01(+0.06%)
Aug 29, 2006 7.762 7.939 7.747 7.919 295,870 +0.13(+1.69%)
Aug 28, 2006 7.747 7.823 7.711 7.787 141,093 +0.04(+0.52%)
Aug 25, 2006 7.762 7.893 7.731 7.747 119,622 -0.06(-0.71%)
Aug 24, 2006 7.742 7.812 7.737 7.802 118,204 +0.08(+1.05%)
Aug 23, 2006 7.853 7.899 7.696 7.721 200,260 -0.08(-1.04%)
Aug 22, 2006 7.848 7.909 7.757 7.802 182,121 -0.05(-0.64%)
Aug 21, 2006 7.954 8.000 7.843 7.853 206,687 -0.16(-1.96%)
Aug 18, 2006 8.050 8.050 7.899 8.010 103,875 +0.02(+0.19%)
Aug 17, 2006 7.969 8.066 7.959 7.995 88,768 -0.03(-0.32%)
Aug 16, 2006 7.985 8.040 7.964 8.020 111,011 +0.07(+0.83%)
Aug 15, 2006 7.838 7.974 7.838 7.954 175,635 +0.21(+2.68%)
Aug 14, 2006 7.802 7.904 7.742 7.747 91,940 +0.00(+0.00%)
Aug 11, 2006 7.797 7.797 7.721 7.747 111,882 -0.09(-1.10%)
Aug 10, 2006 7.615 7.858 7.615 7.833 148,132 +0.16(+2.11%)
Aug 09, 2006 7.777 7.823 7.645 7.671 150,650 -0.03(-0.39%)
Aug 08, 2006 7.823 7.863 7.691 7.701 547,871 -0.09(-1.11%)
Aug 07, 2006 7.691 7.812 7.691 7.787 211,271 +0.07(+0.85%)
Aug 04, 2006 7.787 7.838 7.640 7.721 343,303 +0.01(+0.13%)
Aug 03, 2006 7.615 7.762 7.595 7.711 295,540 +0.02(+0.20%)
Aug 02, 2006 7.564 7.696 7.554 7.696 146,199 +0.18(+2.43%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.