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 (%)
Dec 31, 2003 8.847 9.072 8.765 8.765 147,768 -0.36(-3.92%)
Dec 30, 2003 9.034 9.133 8.951 9.122 59,898 +0.01(+0.06%)
Dec 29, 2003 9.067 9.133 8.919 9.116 66,637 +0.16(+1.84%)
Dec 26, 2003 8.916 8.968 8.902 8.951 18,982 +0.03(+0.31%)
Dec 24, 2003 9.122 9.133 8.875 8.924 65,092 -0.20(-2.23%)
Dec 23, 2003 8.962 9.138 8.962 9.127 201,743 +0.07(+0.79%)
Dec 22, 2003 8.935 9.061 8.935 9.056 87,139 +0.13(+1.48%)
Dec 19, 2003 8.919 8.940 8.682 8.924 183,320 +0.07(+0.81%)
Dec 18, 2003 8.787 8.853 8.682 8.853 79,656 +0.07(+0.81%)
Dec 17, 2003 8.751 8.781 8.660 8.781 280,625 +0.05(+0.57%)
Dec 16, 2003 8.534 8.792 8.534 8.732 180,090 +0.20(+2.32%)
Dec 15, 2003 8.847 8.891 8.517 8.534 89,194 -0.31(-3.54%)
Dec 12, 2003 8.792 8.847 8.710 8.847 59,638 +0.08(+0.88%)
Dec 11, 2003 8.594 8.847 8.556 8.770 123,382 +0.25(+2.90%)
Dec 10, 2003 8.638 8.638 8.490 8.523 135,921 -0.03(-0.39%)
Dec 09, 2003 8.787 8.787 8.545 8.556 107,041 -0.21(-2.38%)
Dec 08, 2003 8.710 8.847 8.627 8.765 115,656 +0.05(+0.63%)
Dec 05, 2003 8.836 8.792 8.710 8.710 77,960 -0.13(-1.43%)
Dec 04, 2003 8.649 8.847 8.550 8.836 125,433 +0.30(+3.47%)
Dec 03, 2003 8.710 8.908 8.517 8.539 130,099 -0.34(-3.78%)
Dec 02, 2003 8.984 8.984 8.831 8.875 59,675 -0.01(-0.12%)
Dec 01, 2003 9.006 9.017 8.737 8.886 112,098 +0.09(+1.06%)
Nov 28, 2003 8.792 8.886 8.792 8.792 32,596 -0.03(-0.31%)
Nov 26, 2003 8.930 9.034 8.798 8.820 57,265 -0.12(-1.29%)
Nov 25, 2003 8.792 9.034 8.792 8.935 74,126 +0.03(+0.37%)
Nov 24, 2003 8.759 9.105 8.759 8.902 149,255 +0.11(+1.25%)
Nov 21, 2003 8.875 8.875 8.737 8.792 62,035 -0.01(-0.12%)
Nov 20, 2003 8.792 8.957 8.726 8.803 75,485 +0.01(+0.06%)
Nov 19, 2003 8.820 8.979 8.798 8.798 101,217 -0.05(-0.62%)
Nov 18, 2003 9.078 9.078 8.792 8.853 55,425 -0.13(-1.47%)
Nov 17, 2003 8.902 9.072 8.875 8.984 79,188 -0.02(-0.18%)
Nov 14, 2003 9.100 9.105 8.973 9.001 59,818 -0.01(-0.12%)
Nov 13, 2003 9.111 9.177 9.012 9.012 48,213 -0.19(-2.09%)
Nov 12, 2003 9.111 9.210 8.973 9.204 102,404 +0.13(+1.39%)
Nov 11, 2003 8.951 9.089 8.924 9.078 43,291 +0.09(+1.04%)
Nov 10, 2003 9.149 9.265 8.951 8.984 95,829 -0.25(-2.74%)
Nov 07, 2003 9.221 9.259 9.127 9.237 147,986 +0.10(+1.14%)
Nov 06, 2003 9.111 9.155 9.067 9.133 110,831 +0.02(+0.24%)
Nov 05, 2003 9.122 9.204 9.072 9.111 118,571 -0.04(-0.42%)
Nov 04, 2003 9.193 9.193 9.100 9.149 124,376 +0.04(+0.42%)
Nov 03, 2003 8.968 9.226 8.968 9.111 117,814 +0.10(+1.16%)
Oct 31, 2003 9.193 9.226 9.001 9.006 106,817 -0.20(-2.15%)
Oct 30, 2003 9.298 9.342 9.138 9.204 137,080 -0.09(-1.00%)
Oct 29, 2003 9.094 9.342 9.050 9.298 132,118 +0.20(+2.24%)
Oct 28, 2003 9.127 9.193 9.006 9.094 135,757 -0.05(-0.60%)
Oct 27, 2003 9.127 9.193 8.930 9.149 190,351 +0.22(+2.46%)
Oct 24, 2003 8.962 9.006 8.930 8.930 146,130 -0.09(-0.98%)
Oct 23, 2003 8.924 9.083 8.913 9.017 206,548 +0.03(+0.37%)
Oct 22, 2003 9.210 9.221 8.957 8.984 272,971 -0.29(-3.08%)
Oct 21, 2003 8.973 9.270 8.902 9.270 258,640 +0.34(+3.82%)
Oct 20, 2003 8.668 9.006 8.668 8.930 388,630 +0.19(+2.20%)
Oct 17, 2003 8.567 8.820 8.561 8.737 314,673 +0.25(+2.91%)
Oct 16, 2003 8.451 8.517 8.336 8.490 92,271 +0.04(+0.46%)
Oct 15, 2003 8.627 8.627 8.451 8.451 41,659 -0.11(-1.28%)
Oct 14, 2003 8.517 8.567 8.457 8.561 59,513 +0.04(+0.52%)
Oct 13, 2003 8.457 8.561 8.358 8.517 61,458 +0.09(+1.04%)
Oct 10, 2003 8.440 8.446 8.237 8.429 51,551 -0.10(-1.16%)
Oct 09, 2003 8.347 8.567 8.309 8.528 82,422 +0.21(+2.51%)
Oct 08, 2003 8.528 8.539 8.314 8.320 53,025 -0.22(-2.57%)
Oct 07, 2003 8.435 8.572 8.435 8.539 63,880 -0.01(-0.06%)
Oct 06, 2003 8.457 8.545 8.402 8.545 60,292 +0.05(+0.65%)
Oct 03, 2003 8.331 8.490 8.314 8.490 70,912 +0.14(+1.71%)
Oct 02, 2003 8.435 8.473 8.325 8.347 45,249 -0.09(-1.04%)
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.