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 )

20.89 -0.04 (-0.17%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 11, 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 9.039 9.155 8.875 9.144 302,597 +0.13(+1.46%)
Mar 30, 2006 9.127 9.127 8.880 9.012 135,970 -0.11(-1.20%)
Mar 29, 2006 8.919 9.122 8.864 9.122 115,887 +0.25(+2.79%)
Mar 28, 2006 8.864 8.935 8.770 8.875 86,520 -0.02(-0.25%)
Mar 27, 2006 8.902 8.908 8.809 8.897 60,055 -0.03(-0.31%)
Mar 24, 2006 8.814 8.930 8.776 8.924 37,054 +0.09(+1.06%)
Mar 23, 2006 8.864 8.913 8.781 8.831 57,687 -0.06(-0.68%)
Mar 22, 2006 8.699 8.897 8.660 8.891 81,163 +0.15(+1.70%)
Mar 21, 2006 8.924 8.995 8.743 8.743 133,410 -0.21(-2.39%)
Mar 20, 2006 9.067 9.100 8.930 8.957 149,584 -0.18(-1.93%)
Mar 17, 2006 9.182 9.259 8.979 9.133 534,806 -0.01(-0.06%)
Mar 16, 2006 9.221 9.226 9.111 9.138 84,260 -0.06(-0.66%)
Mar 15, 2006 9.138 9.210 8.995 9.199 87,545 +0.09(+0.97%)
Mar 14, 2006 9.001 9.133 8.930 9.111 159,682 +0.09(+0.97%)
Mar 13, 2006 8.930 9.083 8.864 9.023 275,242 +0.10(+1.11%)
Mar 10, 2006 8.798 8.924 8.622 8.924 202,184 +0.12(+1.37%)
Mar 09, 2006 8.759 8.864 8.710 8.803 156,019 +0.04(+0.50%)
Mar 08, 2006 8.704 8.792 8.605 8.759 122,211 +0.03(+0.38%)
Mar 07, 2006 8.798 8.913 8.726 8.726 112,680 -0.12(-1.37%)
Mar 06, 2006 9.122 9.183 8.820 8.847 174,468 -0.30(-3.30%)
Mar 03, 2006 9.199 9.287 9.149 9.149 121,948 -0.14(-1.54%)
Mar 02, 2006 9.303 9.539 9.243 9.292 203,578 -0.06(-0.65%)
Mar 01, 2006 9.287 9.369 9.204 9.353 181,982 +0.06(+0.65%)
Feb 28, 2006 9.424 9.435 9.270 9.292 137,515 -0.13(-1.40%)
Feb 27, 2006 9.204 9.441 9.204 9.424 146,336 +0.22(+2.39%)
Feb 24, 2006 9.309 9.309 9.193 9.204 171,464 -0.12(-1.24%)
Feb 23, 2006 9.287 9.380 9.265 9.320 123,552 -0.05(-0.53%)
Feb 22, 2006 9.232 9.452 9.221 9.369 233,707 +0.14(+1.49%)
Feb 21, 2006 9.248 9.298 9.171 9.232 146,254 -0.05(-0.53%)
Feb 17, 2006 9.358 9.358 9.138 9.281 149,320 -0.02(-0.18%)
Feb 16, 2006 9.287 9.342 9.089 9.298 116,831 +0.00(+0.00%)
Feb 15, 2006 9.155 9.320 9.094 9.298 123,681 +0.11(+1.20%)
Feb 14, 2006 8.968 9.188 8.968 9.188 169,875 +0.20(+2.26%)
Feb 13, 2006 9.012 9.116 8.820 8.984 130,866 -0.03(-0.30%)
Feb 10, 2006 9.061 9.127 8.908 9.012 166,244 -0.06(-0.67%)
Feb 09, 2006 9.259 9.358 9.072 9.072 70,282 -0.24(-2.60%)
Feb 08, 2006 9.507 9.507 9.309 9.314 139,084 -0.17(-1.80%)
Feb 07, 2006 9.517 9.732 9.479 9.485 113,836 -0.12(-1.20%)
Feb 06, 2006 9.556 9.600 9.369 9.600 84,424 +0.00(+0.00%)
Feb 03, 2006 9.397 9.633 9.353 9.600 57,154 +0.13(+1.39%)
Feb 02, 2006 9.567 9.622 9.441 9.468 120,116 -0.14(-1.49%)
Feb 01, 2006 9.479 9.721 9.479 9.611 145,697 -0.11(-1.13%)
Jan 31, 2006 9.616 9.748 9.550 9.721 106,258 +0.05(+0.51%)
Jan 30, 2006 9.886 9.941 9.561 9.671 77,210 -0.26(-2.60%)
Jan 27, 2006 9.963 10.04 9.886 9.930 88,908 -0.05(-0.55%)
Jan 26, 2006 9.699 9.985 9.699 9.985 85,301 +0.30(+3.06%)
Jan 25, 2006 9.770 9.770 9.556 9.688 65,998 +0.01(+0.11%)
Jan 24, 2006 9.561 9.682 9.468 9.677 101,203 +0.12(+1.21%)
Jan 23, 2006 9.479 9.605 9.479 9.561 46,436 +0.09(+0.99%)
Jan 20, 2006 9.798 9.798 9.430 9.468 68,483 -0.20(-2.05%)
Jan 19, 2006 9.688 9.710 9.512 9.666 73,007 -0.06(-0.62%)
Jan 18, 2006 9.550 9.748 9.507 9.726 88,089 +0.11(+1.11%)
Jan 17, 2006 9.759 9.759 9.528 9.619 106,604 -0.20(-2.04%)
Jan 13, 2006 9.721 9.847 9.721 9.820 31,542 +0.07(+0.73%)
Jan 12, 2006 9.886 9.924 9.748 9.748 53,138 -0.18(-1.77%)
Jan 11, 2006 10.01 10.04 9.792 9.924 157,069 -0.13(-1.31%)
Jan 10, 2006 10.04 10.06 9.839 10.06 95,399 -0.01(-0.11%)
Jan 09, 2006 9.968 10.09 9.853 10.07 110,706 +0.16(+1.66%)
Jan 06, 2006 9.836 9.974 9.759 9.902 87,032 +0.04(+0.39%)
Jan 05, 2006 9.820 9.974 9.803 9.864 96,546 +0.06(+0.62%)
Jan 04, 2006 9.946 9.963 9.803 9.803 104,305 -0.16(-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.