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 )

25.58 -0.46 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 29, 2006 8.526 8.582 8.385 8.410 333,017 -0.14(-1.66%)
Dec 28, 2006 8.607 8.628 8.552 8.552 280,856 -0.10(-1.11%)
Dec 27, 2006 8.607 8.699 8.607 8.648 633,537 +0.02(+0.23%)
Dec 26, 2006 8.471 8.633 8.471 8.628 179,314 +0.13(+1.55%)
Dec 22, 2006 8.521 8.536 8.466 8.496 202,754 -0.03(-0.30%)
Dec 21, 2006 8.481 8.607 8.440 8.521 353,397 +0.06(+0.66%)
Dec 20, 2006 8.526 8.542 8.440 8.466 153,712 -0.04(-0.48%)
Dec 19, 2006 8.339 8.516 8.334 8.506 290,121 +0.13(+1.57%)
Dec 18, 2006 8.587 8.607 8.354 8.374 215,851 -0.20(-2.36%)
Dec 15, 2006 8.567 8.683 8.521 8.577 641,403 +0.08(+0.89%)
Dec 14, 2006 8.511 8.572 8.445 8.501 194,680 +0.02(+0.18%)
Dec 13, 2006 8.496 8.557 8.445 8.486 163,652 +0.05(+0.54%)
Dec 12, 2006 8.385 8.496 8.354 8.440 195,271 +0.04(+0.48%)
Dec 11, 2006 8.410 8.440 8.349 8.400 125,534 +0.00(+0.00%)
Dec 08, 2006 8.400 8.455 8.314 8.400 128,305 -0.01(-0.12%)
Dec 07, 2006 8.440 8.469 8.385 8.410 152,847 -0.03(-0.36%)
Dec 06, 2006 8.410 8.471 8.299 8.440 190,625 -0.02(-0.24%)
Dec 05, 2006 8.531 8.577 8.445 8.461 147,891 -0.04(-0.42%)
Dec 04, 2006 8.364 8.521 8.324 8.496 318,921 +0.12(+1.39%)
Dec 01, 2006 8.374 8.385 8.243 8.380 296,694 -0.03(-0.30%)
Nov 30, 2006 8.466 8.511 8.339 8.405 408,243 -0.08(-0.90%)
Nov 29, 2006 8.461 8.511 8.400 8.481 320,076 +0.07(+0.84%)
Nov 28, 2006 8.385 8.430 8.324 8.410 263,446 +0.02(+0.24%)
Nov 27, 2006 8.623 8.638 8.369 8.390 668,651 -0.28(-3.21%)
Nov 24, 2006 8.688 8.709 8.612 8.668 52,567 -0.09(-1.04%)
Nov 22, 2006 8.724 8.769 8.709 8.759 180,740 +0.00(+0.00%)
Nov 21, 2006 8.759 8.780 8.683 8.759 548,096 +0.03(+0.29%)
Nov 20, 2006 8.744 8.774 8.683 8.734 336,781 -0.01(-0.06%)
Nov 17, 2006 8.724 8.774 8.673 8.739 375,895 +0.02(+0.17%)
Nov 16, 2006 8.648 8.749 8.572 8.724 526,234 +0.07(+0.82%)
Nov 15, 2006 8.658 8.997 8.582 8.653 6,652,040 +0.01(+0.12%)
Nov 14, 2006 8.506 8.653 8.420 8.643 391,628 +0.15(+1.79%)
Nov 13, 2006 8.339 8.511 8.329 8.491 403,668 +0.13(+1.51%)
Nov 10, 2006 8.253 8.369 8.233 8.364 301,849 +0.09(+1.04%)
Nov 09, 2006 8.299 8.304 8.207 8.278 337,257 -0.03(-0.30%)
Nov 08, 2006 8.288 8.380 8.202 8.304 277,089 -0.04(-0.49%)
Nov 07, 2006 8.238 8.380 8.071 8.344 981,063 +0.43(+5.44%)
Nov 06, 2006 7.899 7.924 7.797 7.914 137,179 +0.04(+0.51%)
Nov 03, 2006 7.904 7.904 7.797 7.873 155,416 +0.02(+0.19%)
Nov 02, 2006 7.899 7.934 7.823 7.858 285,797 -0.05(-0.58%)
Nov 01, 2006 8.248 8.248 7.872 7.904 301,268 -0.32(-3.88%)
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%)
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.