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, 2008 6.948 6.964 6.569 6.805 0 -0.13(-1.82%)
Dec 30, 2008 6.888 6.942 6.662 6.931 171,291 +0.14(+2.02%)
Dec 29, 2008 6.822 6.833 6.640 6.794 97,799 -0.02(-0.32%)
Dec 26, 2008 6.827 6.866 6.690 6.816 51,071 +0.06(+0.89%)
Dec 24, 2008 6.761 6.915 6.629 6.756 100,964 +0.02(+0.33%)
Dec 23, 2008 6.844 6.926 6.668 6.734 139,815 -0.03(-0.49%)
Dec 22, 2008 6.701 6.849 6.481 6.767 256,350 +0.09(+1.32%)
Dec 19, 2008 7.179 7.354 6.574 6.679 727,022 -0.27(-3.95%)
Dec 18, 2008 6.899 7.184 6.542 6.953 172,444 +0.04(+0.56%)
Dec 17, 2008 6.871 6.981 6.696 6.915 289,089 -0.08(-1.18%)
Dec 16, 2008 6.761 7.041 6.432 6.997 455,640 +0.40(+6.08%)
Dec 15, 2008 6.805 6.805 6.377 6.596 181,866 -0.18(-2.60%)
Dec 12, 2008 6.256 6.772 6.201 6.772 234,003 +0.35(+5.38%)
Dec 11, 2008 6.690 6.942 6.388 6.426 255,767 -0.37(-5.49%)
Dec 10, 2008 6.750 6.937 6.563 6.800 198,101 +0.14(+2.15%)
Dec 09, 2008 6.844 7.135 6.640 6.657 430,507 -0.29(-4.11%)
Dec 08, 2008 6.920 7.140 6.734 6.942 301,066 +0.08(+1.20%)
Dec 05, 2008 6.366 6.915 6.108 6.860 403,162 +0.35(+5.40%)
Dec 04, 2008 6.448 6.822 6.239 6.509 307,617 -0.06(-0.92%)
Dec 03, 2008 6.020 6.750 5.987 6.569 356,325 +0.13(+1.96%)
Dec 02, 2008 6.097 6.443 5.992 6.443 304,855 +0.51(+8.51%)
Dec 01, 2008 6.662 6.745 5.904 5.937 328,014 -0.93(-13.52%)
Nov 28, 2008 6.915 7.096 6.679 6.866 155,258 -0.16(-2.34%)
Nov 26, 2008 6.646 7.107 6.640 7.030 409,711 +0.16(+2.40%)
Nov 25, 2008 6.866 6.964 6.558 6.866 366,157 -0.01(-0.16%)
Nov 24, 2008 6.767 7.404 6.432 6.877 464,964 +0.03(+0.40%)
Nov 21, 2008 6.750 6.942 5.954 6.849 431,833 +0.31(+4.79%)
Nov 20, 2008 6.723 6.953 6.448 6.536 277,273 -0.20(-3.02%)
Nov 19, 2008 7.135 7.382 6.712 6.739 205,445 -0.49(-6.83%)
Nov 18, 2008 7.124 7.338 6.866 7.234 391,193 +0.14(+2.01%)
Nov 17, 2008 7.091 7.514 6.926 7.091 171,890 -0.07(-1.00%)
Nov 14, 2008 7.415 7.678 7.063 7.162 267,532 -0.43(-5.71%)
Nov 13, 2008 7.003 7.640 6.822 7.596 559,696 +0.65(+9.41%)
Nov 12, 2008 6.855 7.063 6.800 6.942 485,836 -0.07(-0.94%)
Nov 11, 2008 6.970 7.277 6.970 7.008 243,021 -0.05(-0.78%)
Nov 10, 2008 7.201 7.563 6.926 7.063 161,669 +0.01(+0.08%)
Nov 07, 2008 7.058 7.151 6.931 7.058 301,754 +0.07(+1.02%)
Nov 06, 2008 6.915 7.420 6.899 6.986 287,256 -0.02(-0.24%)
Nov 05, 2008 7.426 7.602 6.893 7.003 224,481 -0.59(-7.74%)
Nov 04, 2008 7.580 7.689 7.365 7.591 205,152 +0.09(+1.17%)
Nov 03, 2008 7.360 7.552 7.052 7.503 186,308 +0.12(+1.56%)
Oct 31, 2008 7.135 7.470 6.871 7.387 479,600 +0.23(+3.14%)
Oct 30, 2008 7.195 7.459 6.503 7.162 386,896 +0.26(+3.82%)
Oct 29, 2008 7.091 7.327 6.344 6.899 270,475 -0.04(-0.63%)
Oct 28, 2008 6.311 6.997 6.009 6.942 353,456 +0.85(+13.98%)
Oct 27, 2008 6.239 6.492 5.998 6.091 203,002 -0.18(-2.89%)
Oct 24, 2008 5.822 6.580 5.822 6.272 218,587 -0.19(-2.97%)
Oct 23, 2008 6.558 6.684 6.080 6.465 289,646 -0.05(-0.84%)
Oct 22, 2008 6.640 6.915 6.466 6.520 178,337 -0.30(-4.43%)
Oct 21, 2008 6.920 7.267 6.673 6.822 199,683 -0.26(-3.65%)
Oct 20, 2008 6.986 7.157 6.712 7.080 175,843 +0.11(+1.58%)
Oct 17, 2008 7.234 7.629 6.910 6.970 437,897 -0.64(-8.44%)
Oct 16, 2008 7.124 7.662 6.635 7.613 448,911 +0.53(+7.44%)
Oct 15, 2008 7.382 7.689 6.975 7.085 234,332 -0.55(-7.19%)
Oct 14, 2008 7.964 7.964 7.360 7.635 308,332 -0.02(-0.29%)
Oct 13, 2008 7.678 7.678 7.003 7.656 316,199 +0.51(+7.15%)
Oct 10, 2008 6.135 7.179 5.641 7.146 386,674 +0.79(+12.35%)
Oct 09, 2008 7.398 7.398 6.338 6.360 382,962 -0.85(-11.81%)
Oct 08, 2008 6.563 7.849 6.470 7.212 238,152 +0.34(+4.87%)
Oct 07, 2008 7.717 7.777 6.805 6.877 277,127 -0.81(-10.57%)
Oct 06, 2008 7.371 7.854 7.371 7.689 252,291 +0.06(+0.79%)
Oct 03, 2008 7.959 8.239 7.629 7.629 112,620 -0.14(-1.77%)
Oct 02, 2008 7.810 7.884 7.541 7.766 91,966 -0.09(-1.12%)
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.