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 28, 2004 9.380 9.578 9.287 9.353 82,983 -0.13(-1.33%)
May 27, 2004 9.399 9.539 9.342 9.479 70,244 +0.03(+0.29%)
May 26, 2004 9.413 9.611 9.276 9.452 110,826 -0.13(-1.32%)
May 25, 2004 8.809 9.611 8.809 9.578 246,583 +0.69(+7.79%)
May 24, 2004 8.803 8.886 8.737 8.886 92,992 +0.09(+1.06%)
May 21, 2004 8.671 8.792 8.561 8.792 79,889 +0.21(+2.50%)
May 20, 2004 8.539 8.655 8.539 8.578 99,361 -0.02(-0.19%)
May 19, 2004 8.847 8.875 8.539 8.594 111,736 -0.14(-1.57%)
May 18, 2004 8.787 8.787 8.682 8.732 123,928 +0.01(+0.13%)
May 17, 2004 8.820 8.891 8.704 8.721 194,537 -0.20(-2.22%)
May 14, 2004 9.083 9.083 8.814 8.919 143,582 -0.07(-0.79%)
May 13, 2004 9.056 9.237 8.919 8.990 55,140 -0.15(-1.68%)
May 12, 2004 9.067 9.171 8.792 9.144 80,799 +0.06(+0.67%)
May 11, 2004 8.935 9.089 8.820 9.083 54,776 +0.29(+3.31%)
May 10, 2004 8.990 9.034 8.765 8.792 108,096 -0.22(-2.44%)
May 07, 2004 9.204 9.452 8.996 9.012 105,002 -0.38(-4.09%)
May 06, 2004 9.270 9.452 9.144 9.397 124,838 -0.02(-0.23%)
May 05, 2004 9.479 9.578 9.116 9.419 50,226 +0.02(+0.23%)
May 04, 2004 9.397 9.550 9.309 9.397 182,162 +0.02(+0.23%)
May 03, 2004 9.177 9.446 9.177 9.375 73,338 +0.02(+0.24%)
Apr 30, 2004 9.638 9.638 9.188 9.353 104,638 -0.05(-0.58%)
Apr 29, 2004 9.485 9.512 9.347 9.408 123,019 -0.03(-0.35%)
Apr 28, 2004 9.688 9.688 9.435 9.441 184,528 -0.25(-2.55%)
Apr 27, 2004 9.677 9.814 9.556 9.688 449,856 +0.08(+0.80%)
Apr 26, 2004 9.589 9.699 9.583 9.611 94,266 -0.02(-0.17%)
Apr 23, 2004 9.825 9.825 9.539 9.627 70,972 -0.21(-2.12%)
Apr 22, 2004 9.831 9.858 9.726 9.836 271,515 +0.14(+1.42%)
Apr 21, 2004 9.636 9.908 9.616 9.699 129,206 +0.21(+2.20%)
Apr 20, 2004 9.715 9.946 9.430 9.490 72,974 -0.16(-1.71%)
Apr 19, 2004 9.583 9.809 9.539 9.655 107,004 +0.04(+0.40%)
Apr 16, 2004 9.699 9.809 9.583 9.616 91,718 -0.08(-0.85%)
Apr 15, 2004 9.858 9.886 9.561 9.699 201,088 -0.16(-1.62%)
Apr 14, 2004 9.781 9.990 9.721 9.858 211,279 +0.06(+0.62%)
Apr 13, 2004 10.17 10.17 9.743 9.798 79,525 -0.30(-2.99%)
Apr 12, 2004 10.22 10.25 10.06 10.10 55,140 -0.05(-0.49%)
Apr 08, 2004 10.22 10.26 10.15 10.15 142,308 +0.03(+0.33%)
Apr 07, 2004 10.11 10.17 10.11 10.12 81,163 +0.01(+0.05%)
Apr 06, 2004 9.946 10.17 9.946 10.11 87,714 -0.02(-0.22%)
Apr 05, 2004 9.897 10.13 9.880 10.13 119,379 +0.12(+1.21%)
Apr 02, 2004 10.19 10.28 9.847 10.01 116,649 -0.03(-0.33%)
Apr 01, 2004 10.20 10.20 9.858 10.04 124,656 -0.12(-1.19%)
Mar 31, 2004 10.13 10.18 9.946 10.17 97,541 +0.13(+1.26%)
Mar 30, 2004 9.963 10.04 9.886 10.04 44,403 +0.07(+0.72%)
Mar 29, 2004 9.792 9.974 9.781 9.968 115,193 +0.18(+1.85%)
Mar 26, 2004 10.06 10.12 9.787 9.787 86,986 -0.32(-3.15%)
Mar 25, 2004 9.946 10.15 9.836 10.11 78,615 +0.23(+2.28%)
Mar 24, 2004 9.943 10.06 9.825 9.880 107,004 -0.09(-0.88%)
Mar 23, 2004 9.693 10.02 9.660 9.968 95,721 +0.08(+0.78%)
Mar 22, 2004 10.17 10.17 9.891 9.891 146,676 -0.05(-0.55%)
Mar 19, 2004 10.17 10.22 9.919 9.946 89,352 -0.07(-0.66%)
Mar 18, 2004 10.03 10.14 9.979 10.01 76,795 -0.08(-0.76%)
Mar 17, 2004 10.25 10.25 10.03 10.09 153,409 +0.06(+0.60%)
Mar 16, 2004 10.13 10.14 9.919 10.03 97,905 +0.11(+1.11%)
Mar 15, 2004 10.12 10.55 9.853 9.919 161,598 -0.27(-2.64%)
Mar 12, 2004 9.946 10.23 9.946 10.19 107,186 +0.20(+2.04%)
Mar 11, 2004 9.897 10.25 9.897 9.985 179,251 -0.07(-0.71%)
Mar 10, 2004 10.20 10.41 10.01 10.06 129,024 -0.11(-1.08%)
Mar 09, 2004 10.18 10.26 10.11 10.17 112,464 -0.05(-0.54%)
Mar 08, 2004 10.49 10.49 10.18 10.22 130,480 -0.12(-1.17%)
Mar 05, 2004 10.12 10.43 10.11 10.34 90,990 +0.18(+1.73%)
Mar 04, 2004 10.41 10.44 10.09 10.17 178,159 -0.11(-1.07%)
Mar 03, 2004 10.36 10.41 9.946 10.28 235,119 +0.13(+1.30%)
Mar 02, 2004 9.820 10.18 9.748 10.14 298,266 +0.39(+4.00%)
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.