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 )

25.58 -0.46 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jun 30, 2006 7.742 7.742 7.514 7.549 1,277,421 -0.16(-2.10%)
Jun 29, 2006 7.600 7.711 7.458 7.711 545,904 +0.17(+2.21%)
Jun 28, 2006 7.534 7.554 7.418 7.544 1,024,263 +0.09(+1.15%)
Jun 27, 2006 7.595 7.640 7.458 7.458 306,525 -0.13(-1.67%)
Jun 26, 2006 7.544 7.595 7.509 7.585 269,001 +0.11(+1.42%)
Jun 23, 2006 7.407 7.549 7.326 7.478 355,831 +0.07(+0.96%)
Jun 22, 2006 7.564 7.574 7.362 7.407 145,671 -0.20(-2.60%)
Jun 21, 2006 7.504 7.620 7.493 7.605 194,740 +0.10(+1.35%)
Jun 20, 2006 7.711 7.716 7.499 7.504 251,030 -0.21(-2.69%)
Jun 19, 2006 7.944 7.944 7.711 7.711 160,068 -0.22(-2.75%)
Jun 16, 2006 8.162 8.167 7.899 7.929 913,603 -0.27(-3.33%)
Jun 15, 2006 8.071 8.251 8.050 8.202 172,558 +0.16(+1.95%)
Jun 14, 2006 8.040 8.086 7.934 8.045 143,323 +0.00(+0.00%)
Jun 13, 2006 8.040 8.248 8.030 8.045 240,503 -0.04(-0.44%)
Jun 12, 2006 8.172 8.177 8.015 8.081 220,844 -0.09(-1.05%)
Jun 09, 2006 8.248 8.293 8.131 8.167 164,979 -0.08(-0.92%)
Jun 08, 2006 8.152 8.288 8.000 8.243 297,304 -0.02(-0.18%)
Jun 07, 2006 8.136 8.314 8.040 8.258 206,167 +0.16(+2.00%)
Jun 06, 2006 8.116 8.162 7.924 8.096 201,553 -0.01(-0.12%)
Jun 05, 2006 8.390 8.410 8.096 8.106 295,224 -0.34(-4.02%)
Jun 02, 2006 8.410 8.466 8.293 8.445 181,135 +0.05(+0.60%)
Jun 01, 2006 8.233 8.423 8.091 8.395 202,104 +0.18(+2.16%)
May 31, 2006 8.121 8.374 8.055 8.218 335,764 +0.11(+1.37%)
May 30, 2006 8.329 8.334 8.101 8.106 152,505 -0.27(-3.26%)
May 26, 2006 8.364 8.395 8.116 8.380 72,760 +0.08(+0.91%)
May 25, 2006 8.314 8.369 8.238 8.304 105,765 +0.06(+0.74%)
May 24, 2006 8.015 8.304 7.964 8.243 198,423 +0.22(+2.71%)
May 23, 2006 8.278 8.329 8.025 8.025 195,559 -0.19(-2.34%)
May 22, 2006 8.076 8.228 7.995 8.218 215,813 +0.09(+1.06%)
May 19, 2006 7.888 8.192 7.873 8.131 136,632 +0.20(+2.49%)
May 18, 2006 7.848 8.101 7.813 7.934 287,533 +0.13(+1.69%)
May 17, 2006 7.823 7.899 7.721 7.802 200,643 -0.09(-1.15%)
May 16, 2006 7.883 7.929 7.848 7.893 114,944 +0.05(+0.58%)
May 15, 2006 7.838 8.091 7.731 7.848 123,134 -0.03(-0.32%)
May 12, 2006 7.899 7.944 7.863 7.873 142,430 -0.08(-0.96%)
May 11, 2006 8.116 8.116 7.888 7.949 216,799 -0.19(-2.30%)
May 10, 2006 8.126 8.172 7.949 8.136 308,283 -0.03(-0.37%)
May 09, 2006 8.202 8.304 8.147 8.167 109,621 -0.07(-0.80%)
May 08, 2006 8.207 8.299 8.207 8.233 128,696 -0.04(-0.49%)
May 05, 2006 8.040 8.293 8.040 8.273 202,462 +0.28(+3.55%)
May 04, 2006 7.949 8.066 7.949 7.990 222,394 +0.06(+0.77%)
May 03, 2006 8.030 8.061 7.863 7.929 204,382 -0.13(-1.57%)
May 02, 2006 7.974 8.116 7.974 8.055 117,033 +0.09(+1.14%)
May 01, 2006 8.116 8.187 7.949 7.964 180,835 -0.15(-1.87%)
Apr 28, 2006 8.050 8.172 8.040 8.116 226,340 +0.01(+0.12%)
Apr 27, 2006 8.050 8.197 8.050 8.106 134,238 +0.02(+0.22%)
Apr 26, 2006 8.055 8.157 8.050 8.088 197,392 +0.02(+0.28%)
Apr 25, 2006 8.101 8.126 8.035 8.066 208,040 -0.05(-0.56%)
Apr 24, 2006 8.177 8.220 8.020 8.111 223,188 -0.01(-0.06%)
Apr 21, 2006 8.177 8.177 8.000 8.116 260,052 +0.04(+0.44%)
Apr 20, 2006 8.096 8.136 7.995 8.081 102,777 -0.06(-0.68%)
Apr 19, 2006 8.010 8.142 7.944 8.136 222,590 +0.14(+1.71%)
Apr 18, 2006 7.949 8.015 7.924 8.000 249,358 +0.08(+0.96%)
Apr 17, 2006 7.909 7.944 7.802 7.924 109,755 +0.00(+0.00%)
Apr 13, 2006 7.807 7.939 7.807 7.924 59,006 +0.09(+1.10%)
Apr 12, 2006 7.904 7.939 7.802 7.838 85,881 -0.07(-0.83%)
Apr 11, 2006 7.980 8.081 7.873 7.904 134,578 -0.07(-0.89%)
Apr 10, 2006 7.919 7.995 7.838 7.974 256,375 +0.05(+0.57%)
Apr 07, 2006 8.197 8.228 7.904 7.929 141,542 -0.26(-3.15%)
Apr 06, 2006 8.248 8.253 8.111 8.187 122,186 -0.09(-1.04%)
Apr 05, 2006 8.430 8.445 8.212 8.273 136,217 -0.17(-1.98%)
Apr 04, 2006 8.410 8.602 8.319 8.440 208,883 +0.05(+0.60%)
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.