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, 2007 6.278 6.514 6.086 6.261 202,891 -0.08(-1.21%)
Dec 28, 2007 6.563 6.679 6.267 6.338 221,267 -0.10(-1.62%)
Dec 27, 2007 6.695 6.855 6.443 6.443 172,844 -0.26(-3.85%)
Dec 26, 2007 6.855 6.888 6.695 6.701 261,808 -0.25(-3.56%)
Dec 24, 2007 6.992 7.135 6.866 6.948 130,663 -0.01(-0.08%)
Dec 21, 2007 6.574 6.955 6.520 6.953 903,947 +0.63(+9.99%)
Dec 20, 2007 6.206 6.338 5.943 6.322 204,335 +0.18(+2.95%)
Dec 19, 2007 6.184 6.322 5.992 6.141 140,421 -0.09(-1.41%)
Dec 18, 2007 5.877 6.272 5.707 6.228 253,937 +0.42(+7.28%)
Dec 17, 2007 5.910 6.020 5.751 5.806 188,486 -0.15(-2.58%)
Dec 14, 2007 6.338 6.443 5.943 5.959 162,816 -0.49(-7.58%)
Dec 13, 2007 6.212 6.454 6.097 6.448 170,552 +0.18(+2.80%)
Dec 12, 2007 6.487 6.580 6.119 6.272 178,740 -0.01(-0.09%)
Dec 11, 2007 6.558 6.860 6.272 6.278 203,310 -0.24(-3.63%)
Dec 10, 2007 6.509 6.607 6.261 6.514 130,582 +0.04(+0.68%)
Dec 07, 2007 6.651 6.651 6.020 6.470 158,310 -0.15(-2.24%)
Dec 06, 2007 6.157 6.618 6.157 6.618 146,499 +0.46(+7.40%)
Dec 05, 2007 6.113 6.234 5.976 6.163 124,700 +0.10(+1.63%)
Dec 04, 2007 6.113 6.157 5.987 6.064 162,854 -0.12(-1.87%)
Dec 03, 2007 6.294 6.393 6.179 6.179 134,615 -0.13(-2.00%)
Nov 30, 2007 6.377 6.470 6.174 6.305 362,889 +0.03(+0.53%)
Nov 29, 2007 6.327 6.399 6.217 6.272 120,172 -0.07(-1.04%)
Nov 28, 2007 6.020 6.404 6.020 6.338 281,495 +0.40(+6.65%)
Nov 27, 2007 5.827 6.009 5.773 5.943 237,511 +0.14(+2.37%)
Nov 26, 2007 6.294 6.294 5.789 5.806 188,640 -0.49(-7.77%)
Nov 23, 2007 6.080 6.415 6.080 6.294 93,701 +0.29(+4.75%)
Nov 21, 2007 6.135 6.305 5.998 6.009 261,947 -0.15(-2.41%)
Nov 20, 2007 5.899 6.184 5.806 6.157 342,383 +0.25(+4.18%)
Nov 19, 2007 6.135 6.135 5.904 5.910 282,109 -0.30(-4.86%)
Nov 16, 2007 6.322 6.481 6.163 6.212 285,526 -0.09(-1.48%)
Nov 15, 2007 6.388 6.503 6.174 6.305 184,974 -0.13(-1.96%)
Nov 14, 2007 6.844 6.888 6.355 6.432 204,278 -0.36(-5.26%)
Nov 13, 2007 6.399 6.800 6.322 6.789 222,751 +0.45(+7.11%)
Nov 12, 2007 6.097 6.531 6.097 6.338 303,054 +0.25(+4.06%)
Nov 09, 2007 5.838 6.157 5.619 6.091 313,565 +0.18(+3.07%)
Nov 08, 2007 5.619 5.937 5.564 5.910 245,877 +0.35(+6.32%)
Nov 07, 2007 5.866 5.904 5.509 5.558 302,994 -0.40(-6.64%)
Nov 06, 2007 5.723 5.959 5.586 5.954 228,754 +0.26(+4.63%)
Nov 05, 2007 5.778 5.833 5.553 5.690 271,735 -0.18(-3.00%)
Nov 02, 2007 6.003 6.141 5.707 5.866 268,313 -0.05(-0.93%)
Nov 01, 2007 6.322 6.393 5.882 5.921 402,840 -0.53(-8.26%)
Oct 31, 2007 6.300 6.547 6.234 6.454 253,524 +0.20(+3.16%)
Oct 30, 2007 6.223 6.421 6.223 6.256 245,109 +0.01(+0.18%)
Oct 29, 2007 6.531 6.536 6.239 6.245 301,712 -0.26(-4.05%)
Oct 26, 2007 6.360 6.525 6.206 6.509 230,718 +0.24(+3.86%)
Oct 25, 2007 6.443 6.520 6.190 6.267 320,432 -0.13(-2.06%)
Oct 24, 2007 6.580 6.673 6.272 6.399 297,475 -0.24(-3.64%)
Oct 23, 2007 6.706 6.706 6.470 6.640 141,791 +0.07(+1.00%)
Oct 22, 2007 6.168 6.607 6.113 6.574 212,291 +0.37(+5.93%)
Oct 19, 2007 6.536 6.536 6.201 6.206 329,330 -0.31(-4.72%)
Oct 18, 2007 6.624 6.640 6.470 6.514 243,257 -0.14(-2.15%)
Oct 17, 2007 6.838 6.970 6.596 6.657 251,674 -0.10(-1.54%)
Oct 16, 2007 6.899 7.036 6.756 6.761 187,151 -0.17(-2.46%)
Oct 15, 2007 7.212 7.256 6.893 6.931 290,582 -0.29(-4.03%)
Oct 12, 2007 7.239 7.310 7.168 7.223 185,716 -0.02(-0.30%)
Oct 11, 2007 7.547 7.547 7.223 7.245 373,312 -0.25(-3.37%)
Oct 10, 2007 7.602 7.624 7.426 7.497 144,352 -0.13(-1.73%)
Oct 09, 2007 7.563 7.662 7.486 7.629 169,818 +0.09(+1.24%)
Oct 08, 2007 7.569 7.645 7.514 7.536 265,510 -0.07(-0.87%)
Oct 05, 2007 7.508 7.662 7.371 7.602 143,620 +0.16(+2.22%)
Oct 04, 2007 7.343 7.536 7.343 7.437 94,841 +0.10(+1.42%)
Oct 03, 2007 7.431 7.569 7.310 7.332 166,976 -0.16(-2.13%)
Oct 02, 2007 7.503 7.585 7.288 7.492 116,773 +0.03(+0.37%)
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.