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 )

21.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Dec 31, 2002 9.304 9.337 8.936 9.003 119,436 -0.30(-3.18%)
Dec 30, 2002 9.271 9.458 9.063 9.299 104,325 -0.04(-0.48%)
Dec 27, 2002 9.826 9.826 9.299 9.343 115,613 -0.20(-2.12%)
Dec 26, 2002 9.870 9.886 9.387 9.546 76,286 -0.07(-0.74%)
Dec 24, 2002 9.705 9.870 9.546 9.617 51,889 +0.03(+0.29%)
Dec 23, 2002 9.277 9.727 9.447 9.590 113,064 -0.02(-0.17%)
Dec 20, 2002 9.277 9.606 8.925 9.606 196,633 +0.19(+1.98%)
Dec 19, 2002 9.612 9.612 9.101 9.420 77,561 +0.24(+2.57%)
Dec 18, 2002 9.447 9.524 9.063 9.183 77,561 -0.29(-3.07%)
Dec 17, 2002 9.436 9.540 9.337 9.474 53,710 +0.06(+0.64%)
Dec 16, 2002 9.244 9.414 9.019 9.414 66,090 +0.24(+2.63%)
Dec 13, 2002 9.337 9.398 9.095 9.173 57,169 -0.03(-0.29%)
Dec 12, 2002 9.233 9.370 9.194 9.200 40,419 -0.12(-1.29%)
Dec 11, 2002 9.035 9.326 8.969 9.320 51,161 +0.15(+1.62%)
Dec 10, 2002 8.942 9.315 8.925 9.172 46,063 +0.16(+1.82%)
Dec 09, 2002 9.063 9.172 8.964 9.008 84,297 -0.16(-1.74%)
Dec 06, 2002 9.013 9.260 9.008 9.167 30,405 -0.02(-0.18%)
Dec 05, 2002 9.238 9.304 8.931 9.183 54,984 +0.16(+1.76%)
Dec 04, 2002 9.332 9.332 8.903 9.025 86,482 -0.27(-2.90%)
Dec 03, 2002 9.601 9.601 9.271 9.294 66,454 -0.23(-2.37%)
Dec 02, 2002 9.354 9.650 9.343 9.519 87,210 +0.17(+1.77%)
Nov 29, 2002 9.562 9.601 9.354 9.354 67,547 -0.09(-0.99%)
Nov 27, 2002 9.200 9.584 9.200 9.447 168,049 +0.26(+2.81%)
Nov 26, 2002 8.771 9.260 8.706 9.189 437,145 +0.41(+4.63%)
Nov 25, 2002 9.101 9.332 8.717 8.782 388,715 -0.32(-3.56%)
Nov 22, 2002 9.282 9.337 9.030 9.106 288,031 -0.29(-3.04%)
Nov 21, 2002 9.491 9.584 9.178 9.392 305,328 -0.19(-1.95%)
Nov 20, 2002 9.612 9.870 9.513 9.579 97,588 -0.05(-0.51%)
Nov 19, 2002 9.777 9.969 9.628 9.628 66,272 -0.18(-1.85%)
Nov 18, 2002 10.16 10.16 9.749 9.810 94,129 -0.19(-1.92%)
Nov 15, 2002 9.991 10.21 9.925 10.00 68,275 -0.19(-1.88%)
Nov 14, 2002 10.16 10.27 9.925 10.19 100,501 +0.15(+1.47%)
Nov 13, 2002 10.10 10.27 9.974 10.05 108,876 -0.20(-1.93%)
Nov 12, 2002 9.831 10.28 9.831 10.24 67,183 +0.45(+4.59%)
Nov 11, 2002 10.19 10.22 9.755 9.794 85,754 -0.39(-3.82%)
Nov 08, 2002 10.05 10.22 9.980 10.18 47,337 +0.14(+1.37%)
Nov 07, 2002 10.17 10.26 9.996 10.05 111,425 -0.22(-2.13%)
Nov 06, 2002 10.30 10.30 10.05 10.26 123,806 -0.00(-0.01%)
Nov 05, 2002 10.27 10.27 10.10 10.27 95,585 +0.03(+0.33%)
Nov 04, 2002 10.19 10.28 10.08 10.23 143,287 +0.04(+0.43%)
Nov 01, 2002 10.00 10.19 9.947 10.19 141,467 +0.16(+1.59%)
Oct 31, 2002 10.10 10.16 9.969 10.03 158,763 -0.01(-0.11%)
Oct 30, 2002 9.892 10.13 9.886 10.04 96,132 +0.02(+0.22%)
Oct 29, 2002 9.980 10.13 9.667 10.02 96,314 +0.19(+1.96%)
Oct 28, 2002 9.853 10.13 9.661 9.826 84,115 -0.03(-0.28%)
Oct 25, 2002 9.409 9.903 9.211 9.853 131,067 +0.44(+4.73%)
Oct 24, 2002 9.612 9.672 9.293 9.409 131,671 -0.16(-1.72%)
Oct 23, 2002 9.338 9.612 9.117 9.573 97,834 +0.21(+2.23%)
Oct 22, 2002 9.782 9.886 9.101 9.365 185,709 -0.63(-6.32%)
Oct 21, 2002 9.875 10.07 9.875 9.996 51,889 -0.04(-0.38%)
Oct 18, 2002 9.985 10.08 9.837 10.03 168,231 +0.04(+0.44%)
Oct 17, 2002 9.968 10.08 9.831 9.991 153,665 +0.20(+2.08%)
Oct 16, 2002 9.991 10.16 9.788 9.788 170,051 -0.37(-3.68%)
Oct 15, 2002 10.20 10.23 10.11 10.16 117,980 +0.03(+0.27%)
Oct 14, 2002 9.804 10.22 9.804 10.13 113,989 +0.30(+3.07%)
Oct 11, 2002 9.667 9.914 9.667 9.831 81,202 +0.12(+1.24%)
Oct 10, 2002 9.255 9.771 9.255 9.711 70,460 +0.35(+3.69%)
Oct 09, 2002 9.799 9.859 9.205 9.365 150,388 -0.49(-5.01%)
Oct 08, 2002 9.579 9.886 9.579 9.859 130,899 +0.10(+1.02%)
Oct 07, 2002 10.03 10.16 9.557 9.759 86,846 -0.34(-3.38%)
Oct 04, 2002 10.34 10.40 9.996 10.10 357,035 -0.26(-2.54%)
Oct 03, 2002 10.38 10.49 10.18 10.36 231,954 +0.01(+0.11%)
Oct 02, 2002 10.18 10.49 10.16 10.35 443,700 +0.16(+1.62%)
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.