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 )

25.45 -0.66 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2012 9.917 9.970 9.738 9.767 383,319 -0.09(-0.91%)
Feb 28, 2012 9.910 9.986 9.787 9.857 465,511 -0.03(-0.30%)
Feb 27, 2012 9.804 9.939 9.670 9.886 412,632 +0.04(+0.42%)
Feb 24, 2012 9.951 9.957 9.781 9.845 248,820 -0.11(-1.12%)
Feb 23, 2012 9.863 10.02 9.787 9.957 255,773 +0.13(+1.37%)
Feb 22, 2012 10.03 10.07 9.816 9.822 324,725 -0.25(-2.44%)
Feb 21, 2012 10.22 10.26 10.04 10.07 342,257 -0.12(-1.15%)
Feb 17, 2012 10.20 10.26 10.14 10.19 412,070 -0.03(-0.29%)
Feb 16, 2012 10.03 10.23 9.951 10.21 594,822 +0.19(+1.93%)
Feb 15, 2012 10.09 10.13 9.968 10.02 372,863 -0.04(-0.41%)
Feb 14, 2012 10.12 10.13 9.992 10.06 225,418 -0.07(-0.69%)
Feb 13, 2012 10.13 10.16 10.04 10.13 266,866 +0.13(+1.29%)
Feb 10, 2012 10.09 10.13 9.992 10.00 204,576 -0.23(-2.23%)
Feb 09, 2012 10.42 10.47 10.21 10.23 290,884 -0.13(-1.30%)
Feb 08, 2012 10.38 10.50 10.25 10.37 303,553 +0.01(+0.11%)
Feb 07, 2012 10.36 10.47 10.30 10.35 346,959 -0.04(-0.34%)
Feb 06, 2012 10.52 10.65 10.30 10.39 981,618 -0.32(-2.95%)
Feb 03, 2012 10.69 10.77 10.60 10.71 667,951 +0.21(+2.01%)
Feb 02, 2012 10.48 10.66 10.40 10.50 383,488 +0.02(+0.17%)
Feb 01, 2012 10.27 10.52 10.20 10.48 759,249 +0.30(+2.93%)
Jan 31, 2012 10.28 10.33 10.10 10.18 467,792 -0.01(-0.11%)
Jan 30, 2012 10.22 10.35 10.14 10.19 492,807 -0.09(-0.91%)
Jan 27, 2012 10.26 10.46 10.25 10.28 392,938 +0.01(+0.06%)
Jan 26, 2012 10.51 10.69 10.14 10.28 506,888 -0.20(-1.95%)
Jan 25, 2012 10.38 10.59 10.38 10.48 458,715 +0.06(+0.56%)
Jan 24, 2012 10.32 10.50 10.20 10.43 345,016 +0.05(+0.51%)
Jan 23, 2012 10.48 10.57 10.33 10.37 227,027 -0.13(-1.23%)
Jan 20, 2012 10.38 10.63 10.33 10.50 414,001 +0.06(+0.56%)
Jan 19, 2012 10.54 10.54 10.26 10.44 232,547 -0.02(-0.17%)
Jan 18, 2012 10.26 10.47 10.13 10.46 192,235 +0.18(+1.77%)
Jan 17, 2012 10.45 10.54 10.24 10.28 392,136 -0.11(-1.07%)
Jan 13, 2012 10.26 10.48 10.26 10.39 198,081 -0.09(-0.89%)
Jan 12, 2012 10.48 10.51 10.26 10.48 279,772 +0.06(+0.62%)
Jan 11, 2012 10.41 10.45 10.34 10.42 380,893 -0.03(-0.28%)
Jan 10, 2012 10.38 10.50 10.26 10.45 422,443 +0.22(+2.12%)
Jan 09, 2012 10.19 10.28 10.04 10.23 285,601 +0.11(+1.10%)
Jan 06, 2012 10.23 10.29 9.986 10.12 300,104 -0.08(-0.80%)
Jan 05, 2012 9.945 10.38 9.834 10.20 441,665 +0.18(+1.81%)
Jan 04, 2012 9.992 10.09 9.869 10.02 258,831 +0.28(+2.82%)
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%)
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.