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 (%)
Mar 30, 2007 8.424 8.451 8.243 8.303 268,949 -0.10(-1.18%)
Mar 29, 2007 8.490 8.528 8.320 8.402 183,811 -0.03(-0.33%)
Mar 28, 2007 8.473 8.523 8.407 8.429 93,416 -0.07(-0.84%)
Mar 27, 2007 8.534 8.589 8.495 8.501 144,352 -0.08(-0.90%)
Mar 26, 2007 8.583 8.649 8.490 8.578 106,163 -0.03(-0.38%)
Mar 23, 2007 8.578 8.649 8.578 8.611 115,286 +0.01(+0.13%)
Mar 22, 2007 8.638 8.638 8.583 8.600 148,041 +0.01(+0.13%)
Mar 21, 2007 8.407 8.589 8.342 8.589 128,605 +0.19(+2.22%)
Mar 20, 2007 8.325 8.402 8.309 8.402 131,300 +0.05(+0.66%)
Mar 19, 2007 8.309 8.358 8.281 8.347 219,039 +0.07(+0.86%)
Mar 16, 2007 8.314 8.342 8.199 8.276 503,125 -0.05(-0.59%)
Mar 15, 2007 8.309 8.369 8.254 8.325 166,361 +0.02(+0.26%)
Mar 14, 2007 8.111 8.303 8.089 8.303 148,669 +0.15(+1.89%)
Mar 13, 2007 8.391 8.320 8.094 8.149 305,685 -0.24(-2.88%)
Mar 12, 2007 8.380 8.418 8.336 8.391 146,645 -0.03(-0.33%)
Mar 09, 2007 8.391 8.418 8.342 8.418 178,690 +0.08(+0.92%)
Mar 08, 2007 8.429 8.457 8.166 8.342 184,150 -0.03(-0.33%)
Mar 07, 2007 8.413 8.457 8.292 8.369 310,661 -0.04(-0.46%)
Mar 06, 2007 8.309 8.413 8.210 8.407 244,664 +0.21(+2.55%)
Mar 05, 2007 8.369 8.402 8.199 8.199 272,341 -0.18(-2.10%)
Mar 02, 2007 8.534 8.638 8.369 8.375 191,057 -0.21(-2.50%)
Mar 01, 2007 8.528 8.699 8.418 8.589 312,211 -0.04(-0.51%)
Feb 28, 2007 8.583 8.737 8.561 8.633 215,656 +0.04(+0.51%)
Feb 27, 2007 8.820 8.842 8.589 8.589 228,123 -0.32(-3.64%)
Feb 26, 2007 8.990 8.990 8.809 8.913 133,069 -0.08(-0.86%)
Feb 23, 2007 9.028 9.050 8.946 8.990 116,302 -0.07(-0.79%)
Feb 22, 2007 9.061 9.083 8.962 9.061 195,880 -0.01(-0.06%)
Feb 21, 2007 9.061 9.105 9.028 9.067 153,400 -0.01(-0.12%)
Feb 20, 2007 8.957 9.094 8.897 9.078 232,913 +0.08(+0.92%)
Feb 16, 2007 9.017 9.017 8.913 8.995 141,122 -0.02(-0.24%)
Feb 15, 2007 9.100 9.116 9.006 9.017 106,666 -0.08(-0.91%)
Feb 14, 2007 9.083 9.177 9.061 9.100 238,937 +0.01(+0.06%)
Feb 13, 2007 9.067 9.105 8.935 9.094 180,344 +0.07(+0.73%)
Feb 12, 2007 8.984 9.039 8.935 9.028 135,519 +0.08(+0.86%)
Feb 09, 2007 9.012 9.100 8.924 8.951 152,971 -0.08(-0.91%)
Feb 08, 2007 9.034 9.105 8.995 9.034 107,739 -0.03(-0.36%)
Feb 07, 2007 9.045 9.072 9.017 9.067 225,343 +0.04(+0.43%)
Feb 06, 2007 9.006 9.067 8.946 9.028 164,932 +0.05(+0.61%)
Feb 05, 2007 8.962 9.089 8.957 8.973 258,156 -0.04(-0.43%)
Feb 02, 2007 9.072 9.100 8.979 9.012 169,722 -0.05(-0.61%)
Feb 01, 2007 9.045 9.094 9.006 9.067 237,326 +0.04(+0.43%)
Jan 31, 2007 9.001 9.067 8.962 9.028 219,237 -0.01(-0.06%)
Jan 30, 2007 8.990 9.067 8.968 9.034 259,672 +0.07(+0.74%)
Jan 29, 2007 8.842 8.990 8.721 8.968 362,547 +0.13(+1.49%)
Jan 26, 2007 8.814 8.886 8.737 8.836 256,967 +0.09(+1.07%)
Jan 25, 2007 8.886 8.924 8.721 8.743 161,477 -0.15(-1.73%)
Jan 24, 2007 8.858 8.913 8.853 8.897 153,935 +0.07(+0.75%)
Jan 23, 2007 8.765 8.902 8.737 8.831 223,121 +0.02(+0.19%)
Jan 22, 2007 8.858 8.908 8.759 8.814 246,307 -0.08(-0.87%)
Jan 19, 2007 8.864 8.924 8.820 8.891 191,749 -0.02(-0.25%)
Jan 18, 2007 8.919 9.001 8.847 8.913 325,732 -0.03(-0.37%)
Jan 17, 2007 8.962 9.078 8.908 8.946 179,282 -0.07(-0.79%)
Jan 16, 2007 9.133 9.226 8.973 9.017 224,083 -0.10(-1.14%)
Jan 12, 2007 9.100 9.221 9.100 9.122 492,145 +0.00(+0.00%)
Jan 11, 2007 8.913 9.254 8.913 9.122 876,503 +0.20(+2.28%)
Jan 10, 2007 8.864 8.957 8.743 8.919 261,944 -0.01(-0.12%)
Jan 09, 2007 8.913 8.979 8.792 8.930 165,029 +0.00(+0.00%)
Jan 08, 2007 8.984 8.995 8.853 8.930 255,657 -0.07(-0.79%)
Jan 05, 2007 9.116 9.171 8.951 9.001 300,685 -0.18(-1.92%)
Jan 04, 2007 9.177 9.221 9.094 9.177 323,228 -0.03(-0.36%)
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.