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 )

21.86 -0.44 (-1.97%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 3, 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 28, 2013 10.39 10.43 10.32 10.41 251,563 +0.05(+0.44%)
Mar 27, 2013 10.29 10.38 10.17 10.36 240,122 +0.06(+0.63%)
Mar 26, 2013 10.37 10.37 10.22 10.30 250,884 +0.00(+0.00%)
Mar 25, 2013 10.38 10.39 10.22 10.30 231,056 -0.03(-0.31%)
Mar 22, 2013 10.28 10.37 10.26 10.33 131,399 +0.06(+0.57%)
Mar 21, 2013 10.33 10.43 10.27 10.27 271,481 -0.14(-1.31%)
Mar 20, 2013 10.46 10.46 10.36 10.41 228,497 +0.00(+0.00%)
Mar 19, 2013 10.35 10.44 10.29 10.41 187,225 +0.05(+0.50%)
Mar 18, 2013 10.28 10.41 10.28 10.35 141,577 -0.06(-0.62%)
Mar 15, 2013 10.35 10.45 10.17 10.42 705,545 +0.10(+0.94%)
Mar 14, 2013 10.21 10.33 10.20 10.32 191,975 +0.13(+1.27%)
Mar 13, 2013 10.06 10.24 9.991 10.19 293,979 +0.14(+1.42%)
Mar 12, 2013 10.16 10.20 10.01 10.05 254,780 -0.14(-1.34%)
Mar 11, 2013 10.13 10.20 10.08 10.19 229,384 +0.04(+0.38%)
Mar 08, 2013 10.24 10.28 10.10 10.15 269,996 -0.01(-0.06%)
Mar 07, 2013 10.11 10.19 10.09 10.15 226,867 +0.02(+0.19%)
Mar 06, 2013 10.09 10.15 10.04 10.13 212,442 +0.10(+0.97%)
Mar 05, 2013 10.00 10.09 9.991 10.04 533,262 +0.11(+1.11%)
Mar 04, 2013 9.959 10.06 9.816 9.926 408,814 -0.08(-0.78%)
Mar 01, 2013 9.829 10.05 9.784 10.00 258,803 +0.06(+0.65%)
Feb 28, 2013 9.907 9.972 9.855 9.939 280,562 +0.05(+0.46%)
Feb 27, 2013 9.764 9.959 9.764 9.894 310,793 +0.09(+0.93%)
Feb 26, 2013 9.790 9.860 9.695 9.803 202,523 +0.06(+0.65%)
Feb 25, 2013 10.07 10.07 9.727 9.740 282,335 -0.26(-2.61%)
Feb 22, 2013 9.943 10.00 9.803 10.00 283,948 +0.13(+1.35%)
Feb 21, 2013 9.822 9.981 9.803 9.867 298,134 +0.03(+0.26%)
Feb 20, 2013 9.918 10.03 9.829 9.841 317,503 -0.11(-1.15%)
Feb 19, 2013 9.911 9.981 9.911 9.956 337,975 +0.05(+0.51%)
Feb 15, 2013 9.975 9.994 9.899 9.905 366,780 -0.01(-0.06%)
Feb 14, 2013 9.943 9.981 9.905 9.911 169,032 -0.06(-0.57%)
Feb 13, 2013 9.918 9.981 9.899 9.969 260,794 +0.06(+0.58%)
Feb 12, 2013 9.880 9.950 9.854 9.911 284,954 +0.04(+0.39%)
Feb 11, 2013 9.892 9.956 9.848 9.873 381,703 -0.03(-0.32%)
Feb 08, 2013 9.930 9.981 9.892 9.905 246,411 +0.00(+0.00%)
Feb 07, 2013 9.905 9.950 9.835 9.905 265,812 -0.03(-0.32%)
Feb 06, 2013 9.810 9.950 9.803 9.937 179,529 +0.19(+1.96%)
Feb 04, 2013 9.937 9.937 9.727 9.746 254,677 -0.24(-2.36%)
Feb 01, 2013 9.810 9.988 9.797 9.981 433,239 +0.25(+2.55%)
Jan 31, 2013 9.682 9.848 9.625 9.733 511,114 +0.04(+0.39%)
Jan 30, 2013 9.740 9.859 9.619 9.695 269,995 -0.01(-0.13%)
Jan 29, 2013 9.593 9.708 9.564 9.708 391,267 +0.14(+1.46%)
Jan 28, 2013 9.504 9.580 9.421 9.568 280,197 +0.06(+0.67%)
Jan 25, 2013 9.644 9.644 9.440 9.504 249,355 -0.08(-0.80%)
Jan 24, 2013 9.491 9.619 9.491 9.580 331,549 +0.08(+0.80%)
Jan 23, 2013 9.529 9.536 9.424 9.504 306,178 -0.01(-0.13%)
Jan 22, 2013 9.408 9.523 9.383 9.517 335,393 +0.13(+1.42%)
Jan 18, 2013 9.326 9.498 9.326 9.383 697,225 +0.04(+0.41%)
Jan 17, 2013 9.294 9.396 9.262 9.345 500,497 +0.09(+0.96%)
Jan 16, 2013 9.160 9.307 9.160 9.256 316,718 +0.05(+0.55%)
Jan 15, 2013 9.192 9.224 9.128 9.205 312,168 -0.03(-0.28%)
Jan 14, 2013 9.230 9.300 9.160 9.230 388,414 -0.04(-0.41%)
Jan 11, 2013 9.453 9.453 9.192 9.268 296,242 -0.17(-1.75%)
Jan 10, 2013 9.434 9.504 9.319 9.434 207,859 +0.04(+0.41%)
Jan 09, 2013 9.167 9.491 9.128 9.396 603,299 -0.27(-2.77%)
Jan 08, 2013 9.657 9.695 9.555 9.663 297,450 +0.01(+0.13%)
Jan 07, 2013 9.669 9.708 9.612 9.650 298,734 -0.06(-0.66%)
Jan 04, 2013 9.638 9.803 9.574 9.714 390,315 +0.13(+1.40%)
Jan 03, 2013 9.606 9.618 9.517 9.580 385,530 -0.02(-0.20%)
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.