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 )

26.11 +0.72 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 30, 2011 9.945 9.992 9.728 9.746 282,243 -0.20(-2.00%)
Dec 29, 2011 9.763 9.986 9.757 9.945 269,963 +0.23(+2.41%)
Dec 28, 2011 10.00 10.10 9.687 9.711 307,113 -0.28(-2.81%)
Dec 27, 2011 9.822 10.06 9.816 9.992 235,864 +0.11(+1.07%)
Dec 23, 2011 9.957 9.962 9.804 9.886 166,968 +0.10(+1.02%)
Dec 21, 2011 9.769 9.834 9.482 9.787 302,770 +0.07(+0.72%)
Dec 20, 2011 9.394 9.775 9.342 9.716 457,199 +0.50(+5.40%)
Dec 19, 2011 9.588 9.693 9.195 9.219 382,680 -0.29(-3.08%)
Dec 16, 2011 9.552 9.834 9.406 9.511 1,125,234 +0.06(+0.62%)
Dec 15, 2011 9.295 9.465 9.236 9.453 406,663 +0.30(+3.33%)
Dec 14, 2011 9.137 9.465 9.137 9.148 394,410 -0.11(-1.14%)
Dec 13, 2011 9.547 9.681 9.189 9.254 289,978 -0.22(-2.29%)
Dec 12, 2011 9.511 9.511 9.336 9.470 304,661 -0.21(-2.18%)
Dec 09, 2011 9.330 9.752 9.301 9.681 393,720 +0.42(+4.55%)
Dec 08, 2011 9.494 9.494 9.254 9.260 472,793 -0.35(-3.60%)
Dec 07, 2011 9.347 9.634 9.189 9.605 453,917 +0.19(+1.99%)
Dec 06, 2011 9.418 9.564 9.330 9.418 373,571 -0.01(-0.12%)
Dec 05, 2011 9.494 9.494 9.301 9.429 337,925 +0.11(+1.19%)
Dec 02, 2011 9.318 9.470 9.236 9.318 241,502 +0.15(+1.66%)
Dec 01, 2011 9.242 9.359 9.096 9.166 279,982 -0.13(-1.45%)
Nov 30, 2011 8.896 9.318 8.896 9.301 874,947 +0.74(+8.69%)
Nov 29, 2011 8.678 8.764 8.517 8.557 314,114 -0.14(-1.65%)
Nov 28, 2011 8.609 8.747 8.517 8.701 445,467 +0.36(+4.27%)
Nov 25, 2011 8.465 8.683 8.338 8.344 153,798 -0.16(-1.83%)
Nov 23, 2011 8.735 8.798 8.419 8.499 434,061 -0.33(-3.71%)
Nov 22, 2011 8.873 9.051 8.770 8.827 249,732 -0.06(-0.71%)
Nov 21, 2011 9.040 9.126 8.856 8.890 374,601 -0.34(-3.68%)
Nov 18, 2011 9.143 9.247 9.080 9.230 544,372 +0.10(+1.13%)
Nov 17, 2011 9.184 9.299 9.046 9.126 486,158 -0.03(-0.38%)
Nov 16, 2011 9.264 9.546 9.132 9.161 333,505 -0.20(-2.09%)
Nov 15, 2011 9.051 9.391 9.051 9.356 436,533 +0.25(+2.71%)
Nov 14, 2011 9.437 9.471 9.069 9.109 406,591 -0.38(-4.00%)
Nov 11, 2011 9.316 9.529 9.284 9.488 502,038 +0.30(+3.32%)
Nov 10, 2011 9.161 9.322 9.046 9.184 266,555 +0.20(+2.24%)
Nov 09, 2011 9.391 9.523 8.971 8.982 504,257 -0.66(-6.86%)
Nov 08, 2011 9.603 9.695 9.339 9.644 399,087 +0.08(+0.84%)
Nov 07, 2011 9.379 9.603 9.264 9.563 232,998 +0.14(+1.46%)
Nov 04, 2011 9.580 9.580 9.310 9.425 246,722 -0.26(-2.67%)
Nov 03, 2011 9.534 9.718 9.207 9.684 459,991 +0.27(+2.87%)
Nov 02, 2011 9.086 9.431 8.977 9.414 376,653 +0.49(+5.54%)
Nov 01, 2011 9.086 9.310 8.862 8.919 466,006 -0.51(-5.43%)
Oct 31, 2011 9.632 9.741 9.425 9.431 418,964 -0.37(-3.76%)
Oct 28, 2011 9.753 9.891 9.707 9.799 574,844 -0.01(-0.12%)
Oct 27, 2011 9.672 9.937 9.354 9.810 1,058,317 +0.48(+5.11%)
Oct 26, 2011 9.304 9.488 9.138 9.333 948,191 +0.16(+1.69%)
Oct 25, 2011 9.494 9.661 9.115 9.178 676,711 -0.51(-5.28%)
Oct 24, 2011 9.598 9.908 9.454 9.690 671,764 +0.09(+0.96%)
Oct 21, 2011 9.506 9.661 9.296 9.598 2,663,343 +0.21(+2.27%)
Oct 20, 2011 9.230 9.414 8.913 9.385 493,823 +0.20(+2.13%)
Oct 19, 2011 9.097 9.327 8.948 9.189 698,805 +0.09(+0.95%)
Oct 18, 2011 8.580 9.230 8.557 9.103 585,590 +0.55(+6.38%)
Oct 17, 2011 8.885 8.977 8.511 8.557 416,124 -0.44(-4.86%)
Oct 14, 2011 8.954 9.069 8.741 8.994 314,557 +0.13(+1.43%)
Oct 13, 2011 9.281 9.281 8.787 8.867 427,003 -0.49(-5.22%)
Oct 12, 2011 9.161 9.488 9.063 9.356 606,973 +0.25(+2.71%)
Oct 11, 2011 8.741 9.166 8.712 9.109 522,772 +0.27(+3.06%)
Oct 10, 2011 8.465 8.856 8.344 8.839 659,316 +0.41(+4.91%)
Oct 07, 2011 8.954 8.954 8.396 8.425 502,913 -0.52(-5.79%)
Oct 06, 2011 8.741 8.965 8.465 8.942 598,591 +0.30(+3.46%)
Oct 05, 2011 8.430 8.701 8.235 8.643 607,288 +0.17(+2.04%)
Oct 04, 2011 7.619 8.505 7.619 8.471 862,216 +0.76(+9.93%)
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.