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 )

22.30 +0.22 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 9.350 9.411 9.195 9.222 303,676 -0.16(-1.66%)
Dec 28, 2006 9.439 9.461 9.378 9.378 256,111 -0.11(-1.11%)
Dec 27, 2006 9.439 9.539 9.439 9.483 577,719 +0.02(+0.23%)
Dec 26, 2006 9.289 9.467 9.289 9.461 163,516 +0.14(+1.55%)
Dec 22, 2006 9.345 9.361 9.284 9.317 184,891 -0.03(-0.30%)
Dec 21, 2006 9.300 9.439 9.256 9.345 322,261 +0.06(+0.66%)
Dec 20, 2006 9.350 9.367 9.256 9.284 140,169 -0.04(-0.48%)
Dec 19, 2006 9.145 9.339 9.139 9.328 264,559 +0.14(+1.57%)
Dec 18, 2006 9.417 9.439 9.161 9.184 196,833 -0.22(-2.36%)
Dec 15, 2006 9.395 9.522 9.345 9.406 584,892 +0.08(+0.89%)
Dec 14, 2006 9.334 9.400 9.261 9.322 177,528 +0.02(+0.18%)
Dec 13, 2006 9.317 9.383 9.261 9.306 149,234 +0.05(+0.54%)
Dec 12, 2006 9.195 9.317 9.161 9.256 178,066 +0.04(+0.48%)
Dec 11, 2006 9.222 9.256 9.156 9.211 114,474 +0.00(+0.00%)
Dec 08, 2006 9.211 9.272 9.117 9.211 117,000 -0.01(-0.12%)
Dec 07, 2006 9.256 9.287 9.195 9.222 139,380 -0.03(-0.36%)
Dec 06, 2006 9.222 9.289 9.100 9.256 173,830 -0.02(-0.24%)
Dec 05, 2006 9.356 9.406 9.261 9.278 134,861 -0.04(-0.42%)
Dec 04, 2006 9.172 9.345 9.128 9.317 290,822 +0.13(+1.39%)
Dec 01, 2006 9.184 9.195 9.039 9.189 270,553 -0.03(-0.30%)
Nov 30, 2006 9.284 9.334 9.145 9.217 372,274 -0.08(-0.90%)
Nov 29, 2006 9.278 9.334 9.211 9.300 291,876 +0.08(+0.84%)
Nov 28, 2006 9.195 9.245 9.128 9.222 240,235 +0.02(+0.24%)
Nov 27, 2006 9.456 9.472 9.178 9.200 609,739 -0.31(-3.21%)
Nov 24, 2006 9.528 9.550 9.445 9.506 47,936 -0.10(-1.04%)
Nov 22, 2006 9.567 9.617 9.550 9.606 164,816 +0.00(+0.00%)
Nov 21, 2006 9.606 9.628 9.522 9.606 499,806 +0.03(+0.29%)
Nov 20, 2006 9.589 9.622 9.522 9.578 307,109 -0.01(-0.06%)
Nov 17, 2006 9.567 9.622 9.511 9.583 342,777 +0.02(+0.17%)
Nov 16, 2006 9.483 9.594 9.400 9.567 479,870 +0.08(+0.82%)
Nov 15, 2006 9.495 9.867 9.411 9.489 6,065,961 +0.01(+0.12%)
Nov 14, 2006 9.328 9.489 9.234 9.478 357,124 +0.17(+1.79%)
Nov 13, 2006 9.145 9.334 9.134 9.311 368,103 +0.14(+1.51%)
Nov 10, 2006 9.050 9.178 9.028 9.172 275,254 +0.09(+1.04%)
Nov 09, 2006 9.100 9.106 9.000 9.078 307,543 -0.03(-0.30%)
Nov 08, 2006 9.089 9.189 8.995 9.106 252,676 -0.04(-0.49%)
Nov 07, 2006 9.034 9.189 8.850 9.150 894,626 +0.47(+5.44%)
Nov 06, 2006 8.662 8.689 8.551 8.678 125,092 +0.04(+0.51%)
Nov 03, 2006 8.667 8.667 8.551 8.634 141,723 +0.02(+0.19%)
Nov 02, 2006 8.662 8.701 8.578 8.617 260,617 -0.05(-0.58%)
Nov 01, 2006 9.045 9.045 8.633 8.667 274,725 -0.35(-3.88%)
Oct 31, 2006 9.150 9.150 8.939 9.017 324,703 -0.14(-1.52%)
Oct 30, 2006 9.200 9.228 9.100 9.156 206,854 -0.14(-1.49%)
Oct 27, 2006 9.572 9.683 9.195 9.295 262,645 -0.42(-4.34%)
Oct 26, 2006 9.606 9.717 9.433 9.717 122,423 +0.13(+1.33%)
Oct 25, 2006 9.495 9.594 9.445 9.589 125,665 +0.08(+0.82%)
Oct 24, 2006 9.506 9.528 9.417 9.511 94,233 -0.01(-0.06%)
Oct 23, 2006 9.428 9.598 9.411 9.517 109,115 +0.03(+0.35%)
Oct 20, 2006 9.578 9.578 9.422 9.483 146,512 -0.04(-0.47%)
Oct 19, 2006 9.439 9.533 9.389 9.528 182,787 +0.04(+0.41%)
Oct 18, 2006 9.422 9.522 9.395 9.489 250,157 +0.09(+0.95%)
Oct 17, 2006 9.322 9.411 9.250 9.400 108,779 +0.00(+0.00%)
Oct 16, 2006 9.356 9.400 9.289 9.400 96,744 +0.06(+0.59%)
Oct 13, 2006 9.206 9.345 9.178 9.345 139,168 +0.12(+1.26%)
Oct 12, 2006 9.050 9.239 9.011 9.228 127,965 +0.23(+2.59%)
Oct 11, 2006 8.978 9.111 8.956 8.995 140,576 -0.04(-0.49%)
Oct 10, 2006 9.073 9.172 8.989 9.039 119,342 -0.02(-0.25%)
Oct 09, 2006 8.939 9.061 8.884 9.061 83,280 +0.07(+0.80%)
Oct 06, 2006 8.984 9.034 8.912 8.989 104,067 -0.06(-0.67%)
Oct 05, 2006 8.967 9.056 8.889 9.050 131,765 +0.08(+0.93%)
Oct 04, 2006 8.706 8.984 8.706 8.967 92,513 +0.21(+2.34%)
Oct 03, 2006 8.800 8.817 8.701 8.762 165,072 -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.