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 30, 2009 7.182 7.292 6.885 6.968 1,265,867 -0.27(-3.79%)
Oct 29, 2009 7.347 7.347 7.182 7.243 508,088 -0.04(-0.53%)
Oct 28, 2009 7.308 7.352 7.138 7.281 543,995 -0.03(-0.38%)
Oct 27, 2009 7.144 7.352 7.094 7.308 773,014 +0.18(+2.54%)
Oct 26, 2009 7.116 7.232 7.057 7.127 445,683 +0.00(+0.00%)
Oct 23, 2009 7.089 7.254 7.006 7.127 396,275 -0.05(-0.69%)
Oct 22, 2009 6.902 7.199 6.880 7.177 652,741 +0.30(+4.31%)
Oct 21, 2009 6.979 7.193 6.869 6.880 666,728 -0.14(-2.03%)
Oct 20, 2009 6.935 7.111 6.880 7.023 433,145 -0.05(-0.70%)
Oct 19, 2009 7.138 7.226 7.061 7.072 243,861 -0.02(-0.23%)
Oct 16, 2009 7.155 7.188 7.045 7.089 302,686 -0.12(-1.68%)
Oct 15, 2009 7.144 7.270 7.094 7.210 472,440 +0.02(+0.31%)
Oct 14, 2009 7.281 7.308 7.143 7.188 626,419 -0.03(-0.46%)
Oct 13, 2009 7.237 7.352 7.083 7.221 391,131 -0.05(-0.68%)
Oct 12, 2009 7.363 7.457 7.259 7.270 265,331 -0.17(-2.29%)
Oct 09, 2009 7.270 7.440 7.226 7.440 338,680 +0.16(+2.19%)
Oct 08, 2009 7.056 7.286 6.902 7.281 620,086 +0.26(+3.76%)
Oct 07, 2009 6.951 7.050 6.869 7.017 366,265 +0.05(+0.79%)
Oct 06, 2009 6.792 6.968 6.759 6.962 586,387 +0.20(+2.92%)
Oct 05, 2009 6.517 6.786 6.490 6.764 723,897 +0.26(+4.06%)
Oct 02, 2009 6.457 6.677 6.396 6.501 490,860 -0.03(-0.42%)
Oct 01, 2009 6.572 6.608 6.435 6.528 404,550 -0.09(-1.41%)
Sep 30, 2009 6.550 6.638 6.457 6.622 809,674 +0.01(+0.08%)
Sep 29, 2009 6.561 6.644 6.495 6.616 543,001 -0.01(-0.17%)
Sep 28, 2009 6.512 6.627 6.457 6.627 429,243 +0.18(+2.73%)
Sep 25, 2009 6.303 6.539 6.303 6.451 552,320 +0.11(+1.73%)
Sep 24, 2009 6.649 6.699 6.275 6.341 1,585,438 -0.25(-3.83%)
Sep 23, 2009 6.797 6.841 6.589 6.594 1,025,769 -0.04(-0.58%)
Sep 22, 2009 6.418 6.852 6.319 6.633 2,657,649 +0.98(+17.30%)
Sep 21, 2009 5.083 5.814 5.083 5.654 4,164,129 +1.09(+23.83%)
Sep 18, 2009 4.605 4.671 4.550 4.566 861,142 -0.03(-0.60%)
Sep 17, 2009 4.594 4.671 4.522 4.594 164,630 -0.01(-0.12%)
Sep 16, 2009 4.511 4.643 4.451 4.599 404,878 +0.09(+2.07%)
Sep 15, 2009 4.446 4.517 4.424 4.506 351,102 +0.05(+1.11%)
Sep 14, 2009 4.424 4.478 4.413 4.457 254,094 +0.01(+0.12%)
Sep 11, 2009 4.495 4.517 4.446 4.451 162,761 -0.05(-1.10%)
Sep 10, 2009 4.517 4.561 4.437 4.500 433,527 -0.03(-0.73%)
Sep 09, 2009 4.462 4.605 4.413 4.533 211,889 +0.05(+1.23%)
Sep 08, 2009 4.462 4.500 4.413 4.478 209,276 +0.05(+1.12%)
Sep 04, 2009 4.402 4.478 4.352 4.429 230,929 +0.02(+0.50%)
Sep 03, 2009 4.385 4.451 4.330 4.407 370,720 +0.04(+0.88%)
Sep 02, 2009 4.533 4.566 4.308 4.369 697,144 -0.17(-3.75%)
Sep 01, 2009 4.638 4.759 4.484 4.539 727,746 -0.10(-2.13%)
Aug 31, 2009 4.665 4.759 4.627 4.638 2,889,177 -0.03(-0.71%)
Aug 28, 2009 4.627 4.720 4.555 4.671 544,027 +0.08(+1.67%)
Aug 27, 2009 4.583 4.709 4.533 4.594 291,182 -0.01(-0.24%)
Aug 26, 2009 4.528 4.693 4.446 4.605 339,801 +0.06(+1.33%)
Aug 25, 2009 4.506 4.594 4.418 4.544 377,946 +0.05(+1.10%)
Aug 24, 2009 4.621 4.687 4.457 4.495 224,922 -0.10(-2.15%)
Aug 21, 2009 4.511 4.682 4.402 4.594 439,338 +0.14(+3.21%)
Aug 20, 2009 4.341 4.484 4.341 4.451 251,255 +0.11(+2.53%)
Aug 19, 2009 4.253 4.385 4.248 4.341 290,448 +0.04(+0.89%)
Aug 18, 2009 4.226 4.341 4.160 4.303 313,341 +0.12(+2.76%)
Aug 17, 2009 4.242 4.314 4.077 4.187 417,609 -0.15(-3.42%)
Aug 14, 2009 4.484 4.484 4.272 4.336 423,416 -0.15(-3.43%)
Aug 13, 2009 4.577 4.588 4.413 4.489 154,299 -0.04(-0.97%)
Aug 12, 2009 4.517 4.671 4.435 4.533 334,629 +0.03(+0.73%)
Aug 11, 2009 4.731 4.731 4.495 4.500 234,007 -0.25(-5.21%)
Aug 10, 2009 4.704 4.863 4.621 4.748 266,270 -0.01(-0.12%)
Aug 07, 2009 4.665 4.869 4.550 4.753 548,457 +0.17(+3.72%)
Aug 06, 2009 4.786 4.819 4.555 4.583 307,349 -0.17(-3.58%)
Aug 05, 2009 4.781 4.847 4.627 4.753 564,779 -0.04(-0.92%)
Aug 04, 2009 4.792 4.891 4.446 4.797 629,202 -0.02(-0.46%)
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.