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 )

25.58 -0.46 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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, 2006 8.325 8.431 8.173 8.421 328,569 +0.12(+1.46%)
Mar 30, 2006 8.406 8.406 8.178 8.300 147,640 -0.10(-1.20%)
Mar 29, 2006 8.214 8.401 8.163 8.401 125,833 +0.23(+2.79%)
Mar 28, 2006 8.163 8.229 8.077 8.173 93,946 -0.02(-0.25%)
Mar 27, 2006 8.198 8.203 8.112 8.193 65,209 -0.03(-0.31%)
Mar 24, 2006 8.117 8.224 8.082 8.219 40,235 +0.09(+1.06%)
Mar 23, 2006 8.163 8.209 8.087 8.133 62,639 -0.06(-0.68%)
Mar 22, 2006 8.011 8.193 7.976 8.188 88,129 +0.14(+1.70%)
Mar 21, 2006 8.219 8.284 8.052 8.052 144,860 -0.20(-2.39%)
Mar 20, 2006 8.350 8.381 8.224 8.249 162,423 -0.16(-1.93%)
Mar 17, 2006 8.456 8.527 8.269 8.411 580,708 -0.01(-0.06%)
Mar 16, 2006 8.492 8.497 8.391 8.416 91,492 -0.06(-0.66%)
Mar 15, 2006 8.416 8.482 8.284 8.472 95,059 +0.08(+0.96%)
Mar 14, 2006 8.289 8.411 8.224 8.391 173,388 +0.08(+0.97%)
Mar 13, 2006 8.224 8.365 8.163 8.310 298,866 +0.09(+1.11%)
Mar 10, 2006 8.102 8.219 7.940 8.219 219,537 +0.11(+1.37%)
Mar 09, 2006 8.067 8.163 8.021 8.107 169,410 +0.04(+0.50%)
Mar 08, 2006 8.016 8.097 7.925 8.067 132,700 +0.03(+0.38%)
Mar 07, 2006 8.102 8.209 8.036 8.036 122,351 -0.11(-1.37%)
Mar 06, 2006 8.401 8.457 8.122 8.148 189,443 -0.28(-3.30%)
Mar 03, 2006 8.472 8.553 8.426 8.426 132,415 -0.13(-1.54%)
Mar 02, 2006 8.568 8.785 8.512 8.558 221,051 -0.06(-0.65%)
Mar 01, 2006 8.553 8.629 8.477 8.613 197,602 +0.06(+0.65%)
Feb 28, 2006 8.679 8.689 8.537 8.558 149,318 -0.12(-1.40%)
Feb 27, 2006 8.477 8.694 8.477 8.679 158,896 +0.20(+2.39%)
Feb 24, 2006 8.573 8.573 8.467 8.477 186,180 -0.11(-1.24%)
Feb 23, 2006 8.553 8.639 8.532 8.583 134,156 -0.05(-0.53%)
Feb 22, 2006 8.502 8.704 8.492 8.629 253,765 +0.13(+1.49%)
Feb 21, 2006 8.517 8.563 8.446 8.502 158,807 -0.05(-0.53%)
Feb 17, 2006 8.618 8.618 8.416 8.548 162,136 -0.02(-0.18%)
Feb 16, 2006 8.553 8.603 8.370 8.563 126,859 +0.00(+0.00%)
Feb 15, 2006 8.431 8.583 8.376 8.563 134,296 +0.10(+1.20%)
Feb 14, 2006 8.259 8.462 8.259 8.462 184,455 +0.19(+2.26%)
Feb 13, 2006 8.300 8.396 8.122 8.274 142,098 -0.03(-0.30%)
Feb 10, 2006 8.345 8.406 8.203 8.300 180,513 -0.06(-0.67%)
Feb 09, 2006 8.527 8.618 8.355 8.355 76,315 -0.22(-2.60%)
Feb 08, 2006 8.755 8.755 8.573 8.578 151,021 -0.16(-1.80%)
Feb 07, 2006 8.765 8.963 8.730 8.735 123,606 -0.11(-1.20%)
Feb 06, 2006 8.801 8.841 8.629 8.841 91,670 +0.00(+0.00%)
Feb 03, 2006 8.654 8.871 8.613 8.841 62,060 +0.12(+1.39%)
Feb 02, 2006 8.811 8.861 8.694 8.720 130,425 -0.13(-1.49%)
Feb 01, 2006 8.730 8.952 8.730 8.851 158,202 -0.10(-1.13%)
Jan 31, 2006 8.856 8.978 8.796 8.952 115,378 +0.05(+0.51%)
Jan 30, 2006 9.104 9.155 8.806 8.907 83,837 -0.24(-2.60%)
Jan 27, 2006 9.175 9.246 9.104 9.145 96,539 -0.05(-0.55%)
Jan 26, 2006 8.932 9.195 8.932 9.195 92,623 +0.27(+3.06%)
Jan 25, 2006 8.998 8.998 8.801 8.922 71,663 +0.01(+0.11%)
Jan 24, 2006 8.806 8.917 8.720 8.912 109,889 +0.11(+1.21%)
Jan 23, 2006 8.730 8.846 8.730 8.806 50,421 +0.09(+0.99%)
Jan 20, 2006 9.023 9.023 8.684 8.720 74,360 -0.18(-2.05%)
Jan 19, 2006 8.922 8.942 8.760 8.902 79,273 -0.06(-0.62%)
Jan 18, 2006 8.796 8.978 8.755 8.957 95,650 +0.10(+1.11%)
Jan 17, 2006 8.988 8.988 8.775 8.859 115,754 -0.18(-2.04%)
Jan 13, 2006 8.952 9.069 8.952 9.044 34,250 +0.07(+0.73%)
Jan 12, 2006 9.104 9.140 8.978 8.978 57,699 -0.16(-1.77%)
Jan 11, 2006 9.216 9.246 9.018 9.140 170,550 -0.12(-1.31%)
Jan 10, 2006 9.246 9.261 9.062 9.261 103,587 -0.01(-0.11%)
Jan 09, 2006 9.180 9.291 9.074 9.271 120,208 +0.15(+1.66%)
Jan 06, 2006 9.059 9.185 8.988 9.119 94,502 +0.04(+0.39%)
Jan 05, 2006 9.044 9.185 9.028 9.084 104,832 +0.06(+0.62%)
Jan 04, 2006 9.160 9.175 9.028 9.028 113,258 -0.15(-1.60%)
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.