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 (%)
Mar 31, 2004 9.336 9.382 9.164 9.367 105,862 +0.12(+1.26%)
Mar 30, 2004 9.180 9.250 9.109 9.250 48,191 +0.07(+0.72%)
Mar 29, 2004 9.023 9.190 9.012 9.185 125,020 +0.17(+1.85%)
Mar 26, 2004 9.266 9.321 9.017 9.017 94,407 -0.29(-3.15%)
Mar 25, 2004 9.164 9.352 9.063 9.311 85,322 +0.21(+2.28%)
Mar 24, 2004 9.162 9.271 9.053 9.104 116,132 -0.08(-0.88%)
Mar 23, 2004 8.931 9.230 8.901 9.185 103,887 +0.07(+0.78%)
Mar 22, 2004 9.367 9.367 9.114 9.114 159,189 -0.05(-0.55%)
Mar 19, 2004 9.367 9.412 9.139 9.164 96,975 -0.06(-0.66%)
Mar 18, 2004 9.240 9.342 9.195 9.225 83,347 -0.07(-0.76%)
Mar 17, 2004 9.443 9.443 9.245 9.296 166,496 +0.06(+0.60%)
Mar 16, 2004 9.331 9.342 9.139 9.240 106,257 +0.10(+1.11%)
Mar 15, 2004 9.324 9.716 9.078 9.139 175,384 -0.25(-2.64%)
Mar 12, 2004 9.164 9.428 9.164 9.387 116,330 +0.19(+2.04%)
Mar 11, 2004 9.119 9.443 9.119 9.200 194,542 -0.07(-0.71%)
Mar 10, 2004 9.402 9.590 9.220 9.266 140,031 -0.10(-1.08%)
Mar 09, 2004 9.377 9.458 9.316 9.367 122,058 -0.05(-0.54%)
Mar 08, 2004 9.666 9.666 9.377 9.417 141,611 -0.11(-1.17%)
Mar 05, 2004 9.326 9.610 9.316 9.529 98,752 +0.16(+1.73%)
Mar 04, 2004 9.595 9.620 9.301 9.367 193,357 -0.10(-1.07%)
Mar 03, 2004 9.544 9.590 9.164 9.468 255,176 +0.12(+1.30%)
Mar 02, 2004 9.048 9.377 8.982 9.347 323,710 +0.36(+4.00%)
Mar 01, 2004 8.759 9.038 8.759 8.987 93,222 +0.13(+1.43%)
Feb 27, 2004 8.810 8.956 8.759 8.861 142,598 -0.02(-0.17%)
Feb 26, 2004 8.658 8.911 8.658 8.876 139,833 +0.03(+0.29%)
Feb 25, 2004 8.557 8.850 8.557 8.850 219,230 +0.15(+1.75%)
Feb 24, 2004 8.607 8.714 8.607 8.699 123,638 +0.09(+1.06%)
Feb 23, 2004 8.481 8.663 8.481 8.607 96,777 -0.01(-0.06%)
Feb 20, 2004 8.557 8.658 8.531 8.612 78,409 +0.01(+0.06%)
Feb 19, 2004 8.623 8.633 8.476 8.607 151,683 +0.05(+0.59%)
Feb 18, 2004 8.633 8.653 8.531 8.557 74,261 -0.05(-0.59%)
Feb 17, 2004 8.405 8.607 8.405 8.607 159,584 +0.25(+3.03%)
Feb 13, 2004 8.648 8.725 8.354 8.354 77,619 -0.25(-2.94%)
Feb 12, 2004 8.364 8.769 8.364 8.607 74,656 -0.13(-1.51%)
Feb 11, 2004 8.526 8.805 8.506 8.739 108,430 +0.15(+1.77%)
Feb 10, 2004 8.455 8.602 8.354 8.587 119,688 +0.11(+1.31%)
Feb 09, 2004 8.658 8.658 8.466 8.476 59,449 -0.10(-1.18%)
Feb 06, 2004 8.359 8.597 8.354 8.577 93,222 +0.22(+2.67%)
Feb 05, 2004 8.380 8.471 8.278 8.354 126,008 +0.10(+1.16%)
Feb 04, 2004 8.258 8.354 8.243 8.258 152,671 -0.10(-1.21%)
Feb 03, 2004 8.587 8.587 8.263 8.359 97,567 +0.00(+0.00%)
Feb 02, 2004 8.405 8.577 8.354 8.359 157,016 -0.06(-0.72%)
Jan 30, 2004 8.405 8.496 8.369 8.420 99,740 -0.07(-0.78%)
Jan 29, 2004 8.734 8.734 8.293 8.486 87,494 +0.03(+0.30%)
Jan 28, 2004 8.886 8.886 8.400 8.461 120,280 -0.31(-3.52%)
Jan 27, 2004 8.886 8.911 8.673 8.769 259,126 -0.04(-0.40%)
Jan 26, 2004 8.582 8.805 8.582 8.805 107,245 +0.15(+1.70%)
Jan 23, 2004 8.607 8.673 8.562 8.658 134,303 +0.04(+0.47%)
Jan 22, 2004 8.658 8.709 8.612 8.617 342,276 -0.04(-0.41%)
Jan 21, 2004 8.557 8.668 8.521 8.653 405,872 -0.03(-0.35%)
Jan 20, 2004 8.344 8.688 8.334 8.683 178,742 +0.28(+3.31%)
Jan 16, 2004 8.455 8.536 8.380 8.405 164,126 +0.09(+1.10%)
Jan 15, 2004 8.329 8.572 8.314 8.314 97,198 -0.12(-1.38%)
Jan 14, 2004 8.314 8.440 8.314 8.430 83,197 +0.12(+1.46%)
Jan 13, 2004 8.218 8.314 8.126 8.309 85,260 +0.00(+0.00%)
Jan 12, 2004 8.349 8.354 8.228 8.309 99,927 +0.03(+0.37%)
Jan 09, 2004 8.228 8.324 8.212 8.278 136,298 -0.01(-0.18%)
Jan 08, 2004 8.253 8.390 8.228 8.293 97,059 +0.03(+0.36%)
Jan 07, 2004 8.228 8.309 8.228 8.263 100,332 +0.02(+0.18%)
Jan 06, 2004 8.228 8.374 8.228 8.248 95,987 -0.06(-0.67%)
Jan 05, 2004 8.415 8.415 8.253 8.304 115,145 +0.00(+0.00%)
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.