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 (%)
Feb 27, 2004 9.557 9.716 9.502 9.612 131,453 -0.02(-0.17%)
Feb 26, 2004 9.392 9.667 9.392 9.628 128,904 +0.03(+0.29%)
Feb 25, 2004 9.282 9.601 9.282 9.601 202,095 +0.16(+1.75%)
Feb 24, 2004 9.337 9.453 9.337 9.436 113,974 +0.10(+1.06%)
Feb 23, 2004 9.200 9.398 9.200 9.337 89,213 -0.01(-0.06%)
Feb 20, 2004 9.282 9.392 9.255 9.343 72,281 +0.01(+0.06%)
Feb 19, 2004 9.354 9.365 9.194 9.337 139,828 +0.05(+0.59%)
Feb 18, 2004 9.365 9.387 9.255 9.282 68,457 -0.05(-0.59%)
Feb 17, 2004 9.117 9.337 9.117 9.337 147,111 +0.27(+3.03%)
Feb 13, 2004 9.381 9.465 9.063 9.063 71,552 -0.27(-2.94%)
Feb 12, 2004 9.074 9.513 9.074 9.337 68,821 -0.14(-1.51%)
Feb 11, 2004 9.249 9.551 9.227 9.480 99,955 +0.16(+1.77%)
Feb 10, 2004 9.172 9.332 9.063 9.315 110,333 +0.12(+1.31%)
Feb 09, 2004 9.392 9.392 9.183 9.194 54,802 -0.11(-1.18%)
Feb 06, 2004 9.068 9.326 9.063 9.304 85,936 +0.24(+2.67%)
Feb 05, 2004 9.090 9.189 8.980 9.063 116,159 +0.10(+1.16%)
Feb 04, 2004 8.958 9.063 8.942 8.958 140,738 -0.11(-1.21%)
Feb 03, 2004 9.315 9.315 8.964 9.068 89,941 +0.00(+0.00%)
Feb 02, 2004 9.117 9.304 9.063 9.068 144,744 -0.07(-0.72%)
Jan 30, 2004 9.117 9.216 9.079 9.134 91,944 -0.07(-0.78%)
Jan 29, 2004 9.474 9.474 8.997 9.205 80,656 +0.03(+0.30%)
Jan 28, 2004 9.639 9.639 9.112 9.178 110,879 -0.34(-3.52%)
Jan 27, 2004 9.639 9.667 9.409 9.513 238,873 -0.04(-0.40%)
Jan 26, 2004 9.310 9.551 9.310 9.551 98,863 +0.16(+1.70%)
Jan 23, 2004 9.337 9.409 9.288 9.392 123,806 +0.04(+0.47%)
Jan 22, 2004 9.392 9.447 9.343 9.348 315,524 -0.04(-0.41%)
Jan 21, 2004 9.282 9.403 9.244 9.387 374,150 -0.03(-0.35%)
Jan 20, 2004 9.052 9.425 9.041 9.420 164,771 +0.30(+3.31%)
Jan 16, 2004 9.172 9.260 9.090 9.117 151,298 +0.10(+1.10%)
Jan 15, 2004 9.035 9.299 9.019 9.019 89,601 -0.13(-1.38%)
Jan 14, 2004 9.019 9.156 9.019 9.145 76,694 +0.13(+1.46%)
Jan 13, 2004 8.914 9.019 8.815 9.013 78,597 +0.00(+0.00%)
Jan 12, 2004 9.057 9.063 8.925 9.013 92,117 +0.03(+0.37%)
Jan 09, 2004 8.925 9.030 8.909 8.980 125,645 -0.02(-0.18%)
Jan 08, 2004 8.953 9.101 8.925 8.996 89,473 +0.03(+0.36%)
Jan 07, 2004 8.925 9.013 8.925 8.964 92,490 +0.02(+0.18%)
Jan 06, 2004 8.925 9.085 8.925 8.947 88,485 -0.06(-0.67%)
Jan 05, 2004 9.128 9.128 8.953 9.008 106,145 +0.00(+0.00%)
Jan 02, 2004 8.925 9.106 8.815 9.008 141,831 +0.25(+2.82%)
Dec 31, 2003 8.843 9.068 8.760 8.760 147,839 -0.36(-3.92%)
Dec 30, 2003 9.030 9.128 8.947 9.117 59,927 +0.01(+0.06%)
Dec 29, 2003 9.063 9.128 8.914 9.112 66,669 +0.16(+1.84%)
Dec 26, 2003 8.911 8.964 8.898 8.947 18,991 +0.03(+0.31%)
Dec 24, 2003 9.117 9.128 8.870 8.920 65,123 -0.20(-2.23%)
Dec 23, 2003 8.958 9.134 8.958 9.123 201,840 +0.07(+0.79%)
Dec 22, 2003 8.931 9.057 8.931 9.052 87,181 +0.13(+1.48%)
Dec 19, 2003 8.914 8.936 8.678 8.920 183,408 +0.07(+0.81%)
Dec 18, 2003 8.782 8.848 8.678 8.848 79,694 +0.07(+0.81%)
Dec 17, 2003 8.747 8.777 8.656 8.777 280,760 +0.05(+0.57%)
Dec 16, 2003 8.530 8.788 8.530 8.727 180,176 +0.20(+2.32%)
Dec 15, 2003 8.843 8.887 8.513 8.530 89,237 -0.31(-3.54%)
Dec 12, 2003 8.788 8.843 8.706 8.843 59,667 +0.08(+0.88%)
Dec 11, 2003 8.590 8.843 8.552 8.766 123,442 +0.25(+2.90%)
Dec 10, 2003 8.634 8.634 8.486 8.519 135,986 -0.03(-0.39%)
Dec 09, 2003 8.782 8.782 8.541 8.552 107,092 -0.21(-2.38%)
Dec 08, 2003 8.706 8.843 8.623 8.760 115,711 +0.05(+0.63%)
Dec 05, 2003 8.832 8.788 8.706 8.706 77,998 -0.13(-1.43%)
Dec 04, 2003 8.645 8.843 8.546 8.832 125,494 +0.30(+3.47%)
Dec 03, 2003 8.706 8.903 8.513 8.535 130,162 -0.34(-3.78%)
Dec 02, 2003 8.980 8.980 8.826 8.870 59,703 -0.01(-0.12%)
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.