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, 2012 9.784 9.818 9.559 9.809 530,338 +0.06(+0.64%)
Oct 26, 2012 10.31 9.746 9.746 9.746 1,120,747 -0.52(-5.11%)
Oct 25, 2012 10.22 10.27 10.08 10.27 142,668 +0.14(+1.42%)
Oct 24, 2012 10.23 10.27 10.08 10.13 169,608 -0.06(-0.55%)
Oct 23, 2012 10.08 10.20 9.959 10.18 221,849 +0.09(+0.87%)
Oct 19, 2012 10.13 10.14 10.06 10.10 291,285 -0.08(-0.80%)
Oct 18, 2012 10.28 10.38 10.18 10.18 202,389 -0.11(-1.09%)
Oct 17, 2012 10.16 10.33 10.12 10.29 279,175 +0.17(+1.73%)
Oct 16, 2012 10.31 10.33 10.08 10.11 416,656 -0.13(-1.28%)
Oct 15, 2012 10.26 10.33 10.15 10.25 245,628 +0.01(+0.12%)
Oct 12, 2012 10.51 10.51 10.22 10.23 242,670 -0.31(-2.90%)
Oct 11, 2012 10.62 10.65 10.53 10.54 186,456 -0.01(-0.06%)
Oct 10, 2012 10.48 10.56 10.42 10.55 158,884 +0.11(+1.02%)
Oct 09, 2012 10.62 10.62 10.37 10.44 171,315 -0.15(-1.42%)
Oct 08, 2012 10.56 10.63 10.50 10.59 143,408 +0.01(+0.06%)
Oct 05, 2012 10.61 10.71 10.49 10.58 249,472 +0.04(+0.42%)
Oct 04, 2012 10.51 10.56 10.34 10.54 334,964 +0.10(+0.96%)
Oct 03, 2012 10.57 10.66 10.40 10.44 281,288 -0.08(-0.77%)
Oct 02, 2012 10.64 10.67 10.44 10.52 355,098 -0.04(-0.41%)
Oct 01, 2012 10.58 10.75 10.53 10.56 371,748 +0.00(+0.00%)
Sep 28, 2012 10.63 10.68 10.54 10.56 300,641 -0.13(-1.23%)
Sep 27, 2012 10.73 10.76 10.58 10.70 195,628 +0.05(+0.47%)
Sep 26, 2012 10.77 10.85 10.60 10.65 285,177 -0.09(-0.87%)
Sep 25, 2012 10.99 11.00 10.71 10.74 374,850 -0.18(-1.60%)
Sep 24, 2012 10.78 10.97 10.71 10.91 282,869 +0.13(+1.22%)
Sep 21, 2012 11.06 11.06 10.78 10.78 1,030,178 -0.08(-0.75%)
Sep 20, 2012 10.83 10.91 10.71 10.86 239,308 -0.01(-0.11%)
Sep 19, 2012 10.96 11.03 10.85 10.88 232,421 -0.03(-0.29%)
Sep 18, 2012 10.91 10.96 10.86 10.91 298,044 +0.00(+0.00%)
Sep 17, 2012 11.14 11.14 10.84 10.91 255,728 -0.25(-2.24%)
Sep 14, 2012 10.95 11.25 10.80 11.16 392,452 +0.25(+2.29%)
Sep 13, 2012 10.71 11.02 10.59 10.91 319,275 +0.20(+1.87%)
Sep 12, 2012 10.75 10.75 10.65 10.71 212,141 +0.02(+0.17%)
Sep 11, 2012 10.70 10.78 10.64 10.69 156,227 +0.03(+0.23%)
Sep 10, 2012 10.76 10.77 10.65 10.66 266,927 -0.06(-0.58%)
Sep 07, 2012 10.63 10.76 10.56 10.73 426,902 +0.18(+1.72%)
Sep 06, 2012 10.49 10.65 10.45 10.55 572,279 +0.15(+1.44%)
Sep 05, 2012 10.46 10.46 10.27 10.40 492,333 +0.03(+0.24%)
Sep 04, 2012 10.23 10.39 10.13 10.37 285,869 +0.20(+1.97%)
Aug 31, 2012 10.28 10.28 10.11 10.17 229,289 -0.04(-0.43%)
Aug 30, 2012 10.28 10.28 10.16 10.21 99,425 -0.08(-0.82%)
Aug 29, 2012 10.15 10.35 10.15 10.30 252,384 +0.16(+1.57%)
Aug 27, 2012 10.20 10.25 10.09 10.14 223,995 +0.01(+0.12%)
Aug 24, 2012 10.11 10.24 10.08 10.13 174,548 +0.02(+0.18%)
Aug 23, 2012 10.31 10.36 10.10 10.11 261,547 -0.18(-1.79%)
Aug 22, 2012 10.33 10.38 10.24 10.29 319,468 -0.01(-0.12%)
Aug 21, 2012 10.27 10.45 10.19 10.31 403,746 +0.10(+1.02%)
Aug 20, 2012 10.09 10.22 10.07 10.20 279,958 +0.07(+0.73%)
Aug 17, 2012 9.968 10.13 9.962 10.13 170,419 +0.15(+1.54%)
Aug 16, 2012 9.937 9.999 9.827 9.974 190,335 +0.07(+0.68%)
Aug 15, 2012 9.796 9.944 9.790 9.907 175,585 +0.07(+0.75%)
Aug 14, 2012 10.02 10.06 9.809 9.833 488,622 -0.13(-1.35%)
Aug 13, 2012 9.821 9.993 9.698 9.968 334,672 +0.16(+1.63%)
Aug 10, 2012 9.839 9.852 9.717 9.809 133,278 -0.02(-0.25%)
Aug 09, 2012 9.852 9.931 9.821 9.833 212,540 -0.02(-0.19%)
Aug 08, 2012 9.833 9.913 9.784 9.852 247,975 +0.00(+0.00%)
Aug 07, 2012 9.876 9.937 9.815 9.852 213,425 +0.05(+0.50%)
Aug 06, 2012 9.864 9.931 9.729 9.803 231,972 -0.02(-0.19%)
Aug 03, 2012 9.668 9.901 9.569 9.821 261,917 +0.26(+2.76%)
Aug 02, 2012 9.625 9.668 9.508 9.557 244,391 -0.09(-0.95%)
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.