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 )

21.42 -0.27 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 30, 2003 8.837 9.063 8.837 9.052 74,830 +0.29(+3.26%)
May 29, 2003 8.804 8.848 8.744 8.766 112,154 -0.04(-0.44%)
May 28, 2003 8.651 8.843 8.651 8.804 41,511 +0.08(+0.88%)
May 27, 2003 8.656 8.755 8.612 8.727 90,669 +0.04(+0.44%)
May 23, 2003 8.733 8.766 8.656 8.689 53,345 -0.08(-0.94%)
May 22, 2003 8.876 8.898 8.738 8.771 52,253 -0.10(-1.18%)
May 21, 2003 8.969 8.969 8.843 8.876 47,337 -0.10(-1.10%)
May 20, 2003 8.920 8.975 8.887 8.975 34,410 +0.10(+1.18%)
May 19, 2003 8.953 8.964 8.843 8.870 69,914 +0.00(+0.00%)
May 16, 2003 8.848 9.046 8.848 8.870 110,697 -0.10(-1.16%)
May 15, 2003 8.848 9.024 8.832 8.975 184,435 +0.13(+1.49%)
May 14, 2003 8.920 8.991 8.843 8.843 67,729 -0.04(-0.43%)
May 13, 2003 8.843 8.980 8.695 8.881 54,074 +0.01(+0.12%)
May 12, 2003 8.651 8.876 8.651 8.870 69,368 +0.22(+2.54%)
May 09, 2003 8.782 8.782 8.579 8.651 70,096 +0.04(+0.45%)
May 08, 2003 8.513 8.678 8.513 8.612 37,141 -0.11(-1.26%)
May 07, 2003 8.793 8.837 8.524 8.722 57,169 -0.10(-1.18%)
May 06, 2003 8.826 8.876 8.777 8.826 68,093 +0.00(+0.00%)
May 05, 2003 8.843 8.843 8.755 8.826 80,838 +0.02(+0.25%)
May 02, 2003 8.722 8.843 8.678 8.804 96,860 +0.12(+1.33%)
May 01, 2003 8.557 8.766 8.557 8.689 94,129 +0.05(+0.57%)
Apr 30, 2003 8.376 8.651 8.376 8.640 98,316 +0.25(+3.01%)
Apr 29, 2003 8.585 8.651 8.376 8.387 105,417 -0.20(-2.37%)
Apr 28, 2003 8.480 8.612 8.403 8.590 136,187 +0.10(+1.23%)
Apr 25, 2003 8.530 8.568 8.442 8.486 59,900 -0.04(-0.45%)
Apr 24, 2003 8.541 8.656 8.376 8.524 85,572 -0.15(-1.77%)
Apr 23, 2003 8.766 8.766 8.519 8.678 80,110 +0.07(+0.77%)
Apr 22, 2003 8.376 8.722 8.376 8.612 92,490 +0.08(+0.90%)
Apr 21, 2003 8.464 8.749 8.294 8.535 140,556 -0.02(-0.19%)
Apr 17, 2003 9.222 9.255 8.442 8.552 166,956 -0.35(-3.89%)
Apr 16, 2003 9.079 9.085 8.821 8.898 88,121 -0.12(-1.34%)
Apr 15, 2003 9.085 9.085 8.953 9.019 51,343 -0.01(-0.12%)
Apr 14, 2003 8.799 9.106 8.799 9.030 44,970 +0.21(+2.43%)
Apr 11, 2003 8.953 8.958 8.749 8.815 75,012 -0.01(-0.06%)
Apr 10, 2003 8.947 8.947 8.815 8.821 65,544 +0.04(+0.44%)
Apr 09, 2003 9.074 9.222 8.777 8.782 61,174 -0.29(-3.15%)
Apr 08, 2003 8.991 9.161 8.991 9.068 98,316 +0.09(+0.98%)
Apr 07, 2003 8.997 9.052 8.925 8.980 77,379 +0.14(+1.55%)
Apr 04, 2003 8.892 9.008 8.821 8.843 82,294 -0.00(-0.06%)
Apr 03, 2003 9.008 9.008 8.788 8.848 69,732 -0.10(-1.17%)
Apr 02, 2003 8.964 9.008 8.843 8.953 100,319 +0.00(+0.00%)
Apr 01, 2003 8.788 8.953 8.706 8.953 104,325 +0.24(+2.77%)
Mar 31, 2003 8.848 8.903 8.700 8.711 166,592 -0.13(-1.49%)
Mar 28, 2003 8.936 8.936 8.804 8.843 81,566 -0.09(-1.04%)
Mar 27, 2003 8.782 8.936 8.667 8.936 7,883,555 +0.14(+1.62%)
Mar 26, 2003 8.843 8.953 8.744 8.793 118,409 -0.13(-1.42%)
Mar 25, 2003 8.695 8.920 8.695 8.920 57,506 +0.20(+2.33%)
Mar 24, 2003 8.788 8.788 8.689 8.717 47,512 -0.10(-1.12%)
Mar 21, 2003 8.810 8.898 8.651 8.815 111,065 -0.05(-0.62%)
Mar 20, 2003 8.678 8.870 8.678 8.870 38,132 +0.08(+0.94%)
Mar 19, 2003 8.760 8.788 8.662 8.788 71,552 +0.05(+0.57%)
Mar 18, 2003 8.771 8.837 8.706 8.738 50,684 -0.02(-0.19%)
Mar 17, 2003 8.392 8.760 8.349 8.755 126,273 +0.18(+2.05%)
Mar 14, 2003 8.524 8.651 8.431 8.579 89,830 -0.03(-0.38%)
Mar 13, 2003 8.475 8.623 8.354 8.612 58,808 +0.21(+2.55%)
Mar 12, 2003 8.376 8.415 8.376 8.398 49,886 +0.02(+0.20%)
Mar 11, 2003 8.453 8.453 8.376 8.381 60,810 -0.02(-0.20%)
Mar 10, 2003 8.431 8.585 8.398 8.398 76,468 -0.20(-2.30%)
Mar 07, 2003 8.629 8.678 8.574 8.596 90,852 +0.01(+0.13%)
Mar 06, 2003 8.623 8.634 8.447 8.585 57,715 -0.09(-1.08%)
Mar 05, 2003 8.733 8.733 8.568 8.678 62,267 +0.02(+0.25%)
Mar 04, 2003 8.607 8.749 8.607 8.656 81,930 +0.06(+0.70%)
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.