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 )

22.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 31, 2002 10.18 10.73 10.09 10.35 112,799 -0.08(-0.80%)
May 28, 2002 10.54 10.54 10.24 10.43 79,463 -0.13(-1.26%)
May 27, 2002 10.65 10.65 10.27 10.57 88,293 +0.00(+0.00%)
May 24, 2002 10.65 10.65 10.27 10.57 88,293 -0.01(-0.10%)
May 23, 2002 10.36 10.61 10.35 10.58 182,532 +0.02(+0.21%)
May 22, 2002 10.63 10.76 10.39 10.56 58,742 -0.06(-0.52%)
May 21, 2002 10.63 10.84 10.41 10.61 95,140 -0.02(-0.21%)
May 20, 2002 10.69 10.71 10.58 10.63 92,617 -0.05(-0.46%)
May 17, 2002 10.60 10.82 10.58 10.68 84,329 +0.08(+0.73%)
May 16, 2002 10.96 10.98 10.44 10.61 64,147 -0.29(-2.65%)
May 15, 2002 11.05 11.19 10.62 10.89 158,927 +0.07(+0.62%)
May 14, 2002 11.02 11.19 10.78 10.83 99,645 -0.19(-1.76%)
May 13, 2002 10.77 11.10 10.57 11.02 141,809 +0.26(+2.37%)
May 10, 2002 11.02 11.22 10.54 10.77 128,655 -0.24(-2.17%)
May 09, 2002 11.10 11.30 11.01 11.01 103,969 +0.00(+0.01%)
May 08, 2002 11.02 11.10 10.86 11.01 60,003 +0.13(+1.23%)
May 07, 2002 11.03 11.10 10.86 10.87 42,885 -0.15(-1.36%)
May 06, 2002 10.99 11.10 10.99 11.02 68,652 +0.02(+0.20%)
May 03, 2002 10.66 11.03 10.66 11.00 98,924 +0.04(+0.35%)
May 02, 2002 10.73 11.02 10.66 10.96 213,525 +0.32(+3.03%)
May 01, 2002 10.54 10.74 10.51 10.64 200,011 +0.11(+1.05%)
Apr 30, 2002 10.45 10.54 10.45 10.53 158,027 +0.04(+0.42%)
Apr 29, 2002 10.36 10.49 10.36 10.48 95,681 +0.12(+1.18%)
Apr 26, 2002 10.38 10.49 10.36 10.36 78,743 -0.11(-1.06%)
Apr 25, 2002 10.38 10.52 10.33 10.47 79,644 +0.09(+0.91%)
Apr 24, 2002 10.38 10.54 10.36 10.38 110,997 -0.08(-0.74%)
Apr 23, 2002 10.45 10.49 10.27 10.46 92,978 -0.03(-0.27%)
Apr 22, 2002 10.39 10.57 10.39 10.48 159,648 +0.06(+0.54%)
Apr 19, 2002 10.47 10.63 10.37 10.43 149,197 -0.04(-0.42%)
Apr 18, 2002 10.28 10.47 10.13 10.47 142,710 +0.11(+1.02%)
Apr 17, 2002 10.23 10.49 10.21 10.37 141,629 +0.01(+0.05%)
Apr 16, 2002 9.851 10.44 9.795 10.36 233,346 +0.53(+5.42%)
Apr 15, 2002 9.989 9.989 9.806 9.828 54,597 -0.12(-1.23%)
Apr 12, 2002 9.656 9.989 9.612 9.951 138,025 +0.36(+3.70%)
Apr 11, 2002 9.795 9.851 9.568 9.595 84,329 -0.06(-0.63%)
Apr 10, 2002 9.390 9.823 9.390 9.656 299,116 +0.33(+3.57%)
Apr 09, 2002 9.290 9.423 9.240 9.323 56,039 -0.06(-0.65%)
Apr 08, 2002 8.935 9.385 8.935 9.385 138,386 +0.39(+4.38%)
Apr 05, 2002 8.963 9.074 8.929 8.990 60,904 +0.02(+0.19%)
Apr 04, 2002 8.880 8.990 8.880 8.974 90,275 +0.09(+1.00%)
Apr 03, 2002 8.907 8.974 8.880 8.885 61,444 -0.02(-0.25%)
Apr 02, 2002 8.824 8.968 8.757 8.907 92,257 +0.14(+1.58%)
Apr 01, 2002 8.835 8.835 8.724 8.768 54,057 +0.04(+0.51%)
Mar 29, 2002 8.768 8.852 8.724 8.724 21,442 +0.00(+0.00%)
Mar 28, 2002 8.768 8.852 8.724 8.724 21,442 -0.10(-1.13%)
Mar 27, 2002 8.730 8.852 8.730 8.824 83,968 +0.02(+0.25%)
Mar 26, 2002 8.760 8.802 8.724 8.802 72,977 +0.08(+0.95%)
Mar 25, 2002 8.785 8.841 8.713 8.719 57,660 -0.05(-0.57%)
Mar 22, 2002 8.874 8.880 8.741 8.768 117,844 -0.14(-1.62%)
Mar 21, 2002 8.813 8.913 8.813 8.913 117,844 +0.11(+1.26%)
Mar 20, 2002 8.863 8.863 8.780 8.802 51,174 +0.04(+0.51%)
Mar 19, 2002 8.780 8.868 8.757 8.757 40,542 -0.05(-0.57%)
Mar 18, 2002 8.868 8.880 8.741 8.807 100,726 -0.07(-0.75%)
Mar 15, 2002 8.713 8.874 8.685 8.874 123,430 +0.02(+0.25%)
Mar 14, 2002 8.796 8.852 8.796 8.852 72,256 -0.02(-0.25%)
Mar 13, 2002 8.824 8.874 8.796 8.874 40,362 +0.02(+0.26%)
Mar 12, 2002 8.863 8.880 8.763 8.851 27,028 +0.04(+0.50%)
Mar 11, 2002 8.785 8.880 8.746 8.807 61,264 -0.06(-0.69%)
Mar 08, 2002 8.863 8.880 8.746 8.868 42,885 -0.01(-0.13%)
Mar 07, 2002 8.880 8.880 8.830 8.880 20,001 +0.00(+0.00%)
Mar 06, 2002 8.830 8.880 8.768 8.880 66,129 +0.05(+0.57%)
Mar 05, 2002 8.871 8.896 8.724 8.830 138,746 -0.05(-0.56%)
Mar 04, 2002 8.874 8.902 8.830 8.880 74,238 +0.03(+0.31%)
Mar 01, 2002 8.774 8.880 8.741 8.852 79,103 +0.10(+1.14%)
Feb 28, 2002 8.880 8.880 8.741 8.752 66,670 -0.13(-1.44%)
Feb 27, 2002 8.880 8.907 8.785 8.880 81,806 +0.05(+0.57%)
Feb 26, 2002 8.880 8.880 8.824 8.830 31,533 -0.02(-0.25%)
Feb 25, 2002 8.796 8.880 8.796 8.852 163,973 -0.03(-0.31%)
Feb 22, 2002 8.835 8.907 8.685 8.880 132,620 +0.13(+1.52%)
Feb 21, 2002 8.907 8.907 8.685 8.746 163,072 -0.08(-0.88%)
Feb 20, 2002 8.907 8.907 8.741 8.824 212,444 +0.08(+0.95%)
Feb 19, 2002 8.880 8.907 8.741 8.741 91,356 -0.04(-0.51%)
Feb 18, 2002 8.768 8.907 8.719 8.785 104,870 +0.00(+0.00%)
Feb 15, 2002 8.768 8.907 8.719 8.785 106,672 +0.02(+0.19%)
Feb 14, 2002 8.918 9.013 8.757 8.768 96,942 -0.19(-2.17%)
Feb 13, 2002 8.796 8.979 8.796 8.963 184,875 +0.19(+2.22%)
Feb 12, 2002 9.035 9.035 8.768 8.768 58,922 -0.13(-1.43%)
Feb 11, 2002 8.896 9.085 8.796 8.896 118,745 -0.18(-1.96%)
Feb 08, 2002 9.040 9.074 8.880 9.074 50,813 +0.03(+0.37%)
Feb 07, 2002 9.113 9.113 9.002 9.040 37,659 +0.04(+0.43%)
Feb 06, 2002 9.046 9.168 8.990 9.002 57,841 -0.18(-1.99%)
Feb 05, 2002 9.129 9.240 9.063 9.185 44,507 +0.03(+0.36%)
Feb 04, 2002 9.196 9.285 9.151 9.151 42,524 -0.01(-0.06%)
Feb 01, 2002 9.307 9.335 9.157 9.157 38,200 -0.17(-1.79%)
Jan 31, 2002 9.407 9.407 9.307 9.323 23,965 -0.22(-2.33%)
Jan 30, 2002 9.135 9.551 9.129 9.545 116,943 +0.39(+4.24%)
Jan 29, 2002 9.301 9.379 9.157 9.157 137,845 -0.28(-2.94%)
Jan 28, 2002 9.326 9.434 9.296 9.434 95,500 +0.11(+1.19%)
Jan 25, 2002 9.323 9.396 9.296 9.323 113,519 +0.01(+0.06%)
Jan 24, 2002 9.307 9.323 9.157 9.318 25,947 +0.03(+0.36%)
Jan 23, 2002 8.957 9.401 8.741 9.285 52,615 +0.57(+6.49%)
Jan 22, 2002 8.663 9.129 8.663 8.719 60,003 +0.03(+0.38%)
Jan 21, 2002 9.545 9.545 8.685 8.685 61,084 +0.00(+0.00%)
Jan 18, 2002 9.545 9.545 8.685 8.685 61,084 -0.86(-9.01%)
Jan 17, 2002 9.517 9.545 9.268 9.545 40,362 +0.08(+0.82%)
Jan 16, 2002 9.268 9.601 9.212 9.468 31,713 +0.31(+3.39%)
Jan 15, 2002 9.074 9.218 9.074 9.157 43,606 +0.01(+0.06%)
Jan 14, 2002 9.457 9.457 9.063 9.151 90,996 -0.18(-1.90%)
Jan 11, 2002 9.462 9.706 9.268 9.329 73,337 -0.16(-1.70%)
Jan 10, 2002 9.520 9.767 9.490 9.490 66,490 -0.31(-3.12%)
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.