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 )

21.18 +0.02 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2009 8.277 7.997 7.997 7.997 286,939 -0.26(-3.19%)
Dec 30, 2009 8.327 8.376 8.112 8.261 294,910 -0.09(-1.05%)
Dec 29, 2009 8.513 8.530 8.332 8.349 231,354 -0.15(-1.81%)
Dec 28, 2009 8.338 8.513 8.310 8.502 198,722 +0.20(+2.38%)
Dec 24, 2009 8.228 8.376 8.189 8.305 94,622 +0.13(+1.54%)
Dec 23, 2009 8.321 8.409 8.156 8.178 300,500 -0.10(-1.26%)
Dec 22, 2009 8.222 8.420 8.189 8.283 379,428 +0.06(+0.73%)
Dec 21, 2009 8.052 8.261 7.959 8.222 827,248 +0.19(+2.32%)
Dec 18, 2009 7.783 8.052 7.695 8.035 2,009,013 +0.32(+4.13%)
Dec 17, 2009 7.629 7.761 7.580 7.717 621,865 +0.03(+0.36%)
Dec 16, 2009 7.777 7.806 7.684 7.689 553,527 +0.00(+0.00%)
Dec 15, 2009 7.673 7.827 7.563 7.689 851,744 +0.02(+0.21%)
Dec 14, 2009 7.662 7.739 7.530 7.673 337,390 -0.01(-0.14%)
Dec 11, 2009 7.316 7.695 7.217 7.684 1,123,705 +0.40(+5.43%)
Dec 10, 2009 7.541 7.552 7.217 7.288 360,793 -0.24(-3.21%)
Dec 09, 2009 7.717 7.744 7.486 7.530 345,205 -0.16(-2.07%)
Dec 08, 2009 7.711 7.860 7.629 7.689 269,431 -0.07(-0.92%)
Dec 07, 2009 7.777 7.865 7.678 7.761 342,213 -0.04(-0.49%)
Dec 04, 2009 7.794 7.953 7.629 7.799 383,197 +0.18(+2.38%)
Dec 03, 2009 7.733 7.964 7.596 7.618 396,338 -0.06(-0.79%)
Dec 02, 2009 7.486 7.827 7.486 7.678 505,687 +0.18(+2.34%)
Dec 01, 2009 7.398 7.514 7.217 7.503 609,859 +0.20(+2.78%)
Nov 30, 2009 7.069 7.310 6.866 7.299 585,058 +0.23(+3.26%)
Nov 27, 2009 7.234 7.371 7.069 7.069 185,543 -0.31(-4.17%)
Nov 25, 2009 7.475 7.525 7.376 7.376 168,158 -0.09(-1.25%)
Nov 24, 2009 7.415 7.547 7.261 7.470 270,568 +0.02(+0.29%)
Nov 23, 2009 7.256 7.552 7.206 7.448 669,952 +0.32(+4.47%)
Nov 20, 2009 7.030 7.179 7.030 7.129 427,822 +0.07(+0.93%)
Nov 19, 2009 7.118 7.168 6.871 7.063 526,951 -0.14(-1.98%)
Nov 18, 2009 7.036 7.234 6.953 7.206 1,036,194 +0.15(+2.18%)
Nov 17, 2009 6.717 7.206 6.635 7.052 890,226 +0.32(+4.73%)
Nov 16, 2009 6.646 6.866 6.635 6.734 1,120,661 +0.10(+1.57%)
Nov 13, 2009 7.080 7.179 6.591 6.629 3,993,572 -0.42(-5.92%)
Nov 12, 2009 7.184 7.453 7.041 7.047 696,676 -0.13(-1.84%)
Nov 11, 2009 7.080 7.212 6.997 7.179 371,568 +0.16(+2.35%)
Nov 10, 2009 6.931 7.047 6.926 7.014 598,350 +0.02(+0.24%)
Nov 09, 2009 6.926 7.014 6.789 6.997 345,221 +0.14(+2.00%)
Nov 06, 2009 6.800 7.085 6.728 6.860 787,470 +0.05(+0.81%)
Nov 05, 2009 6.827 6.838 6.712 6.805 466,102 +0.03(+0.41%)
Nov 04, 2009 6.849 6.888 6.640 6.778 757,527 -0.02(-0.24%)
Nov 03, 2009 6.959 7.140 6.789 6.794 722,055 -0.21(-2.98%)
Nov 02, 2009 6.981 7.162 6.877 7.003 675,835 +0.04(+0.55%)
Oct 30, 2009 7.179 7.288 6.882 6.964 1,266,475 -0.27(-3.79%)
Oct 29, 2009 7.343 7.343 7.179 7.239 508,332 -0.04(-0.53%)
Oct 28, 2009 7.305 7.349 7.135 7.277 544,256 -0.03(-0.38%)
Oct 27, 2009 7.140 7.349 7.091 7.305 773,385 +0.18(+2.54%)
Oct 26, 2009 7.113 7.228 7.053 7.124 445,897 +0.00(+0.00%)
Oct 23, 2009 7.085 7.250 7.003 7.124 396,466 -0.05(-0.69%)
Oct 22, 2009 6.899 7.195 6.877 7.173 653,055 +0.30(+4.31%)
Oct 21, 2009 6.975 7.190 6.866 6.877 667,048 -0.14(-2.03%)
Oct 20, 2009 6.931 7.107 6.877 7.019 433,353 -0.05(-0.70%)
Oct 19, 2009 7.135 7.223 7.058 7.069 243,978 -0.02(-0.23%)
Oct 16, 2009 7.151 7.184 7.041 7.085 302,832 -0.12(-1.68%)
Oct 15, 2009 7.140 7.267 7.091 7.206 472,667 +0.02(+0.31%)
Oct 14, 2009 7.277 7.305 7.140 7.184 626,720 -0.03(-0.46%)
Oct 13, 2009 7.234 7.349 7.080 7.217 391,319 -0.05(-0.68%)
Oct 12, 2009 7.360 7.453 7.256 7.267 265,459 -0.17(-2.29%)
Oct 09, 2009 7.267 7.437 7.223 7.437 338,843 +0.16(+2.19%)
Oct 08, 2009 7.052 7.283 6.899 7.277 620,384 +0.26(+3.76%)
Oct 07, 2009 6.948 7.047 6.866 7.014 366,441 +0.05(+0.79%)
Oct 06, 2009 6.789 6.964 6.756 6.959 586,669 +0.20(+2.92%)
Oct 05, 2009 6.514 6.783 6.487 6.761 724,245 +0.26(+4.06%)
Oct 02, 2009 6.454 6.673 6.393 6.498 491,096 -0.03(-0.42%)
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.