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 )

25.45 -0.66 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2007 7.667 7.707 7.561 7.586 298,018 -0.04(-0.53%)
Jun 28, 2007 7.601 7.718 7.540 7.627 376,459 -0.01(-0.07%)
Jun 27, 2007 7.404 7.637 7.384 7.632 391,376 +0.18(+2.45%)
Jun 26, 2007 7.368 7.500 7.358 7.449 399,213 +0.13(+1.73%)
Jun 25, 2007 7.328 7.480 7.287 7.323 233,735 -0.03(-0.41%)
Jun 22, 2007 7.368 7.399 7.267 7.353 868,112 -0.02(-0.21%)
Jun 21, 2007 7.429 7.475 7.343 7.368 228,947 -0.11(-1.49%)
Jun 20, 2007 7.566 7.586 7.470 7.480 304,304 -0.06(-0.81%)
Jun 19, 2007 7.439 7.586 7.439 7.540 298,771 +0.06(+0.74%)
Jun 18, 2007 7.581 7.591 7.480 7.485 238,305 -0.09(-1.20%)
Jun 15, 2007 7.586 7.632 7.409 7.576 574,818 +0.11(+1.42%)
Jun 14, 2007 7.414 7.606 7.414 7.470 214,198 +0.05(+0.61%)
Jun 13, 2007 7.333 7.460 7.287 7.424 176,061 +0.12(+1.66%)
Jun 12, 2007 7.373 7.444 7.298 7.303 252,928 -0.11(-1.50%)
Jun 11, 2007 7.409 7.485 7.394 7.414 140,861 -0.03(-0.41%)
Jun 08, 2007 7.318 7.465 7.318 7.444 132,520 +0.10(+1.38%)
Jun 07, 2007 7.409 7.429 7.323 7.343 260,922 -0.10(-1.29%)
Jun 06, 2007 7.419 7.444 7.389 7.439 203,269 -0.03(-0.34%)
Jun 05, 2007 7.540 7.571 7.434 7.465 318,796 -0.12(-1.60%)
Jun 04, 2007 7.556 7.586 7.546 7.586 197,756 +0.00(+0.00%)
Jun 01, 2007 7.500 7.591 7.449 7.586 556,702 +0.14(+1.83%)
May 31, 2007 7.485 7.485 7.379 7.449 355,519 -0.01(-0.07%)
May 30, 2007 7.454 7.492 7.404 7.454 357,705 -0.08(-1.01%)
May 29, 2007 7.546 7.591 7.500 7.530 208,799 -0.02(-0.20%)
May 25, 2007 7.525 7.561 7.475 7.546 196,924 +0.04(+0.47%)
May 24, 2007 7.606 7.662 7.485 7.510 165,511 -0.12(-1.53%)
May 23, 2007 7.692 7.707 7.571 7.627 184,694 -0.04(-0.53%)
May 22, 2007 7.596 7.677 7.546 7.667 253,279 +0.05(+0.66%)
May 21, 2007 7.490 7.621 7.434 7.616 245,826 +0.10(+1.35%)
May 18, 2007 7.510 7.530 7.429 7.515 154,155 +0.04(+0.54%)
May 17, 2007 7.505 7.530 7.419 7.475 208,596 -0.07(-0.87%)
May 16, 2007 7.505 7.546 7.429 7.540 128,813 +0.05(+0.61%)
May 15, 2007 7.601 7.672 7.485 7.495 152,752 -0.13(-1.66%)
May 14, 2007 7.697 7.718 7.596 7.621 213,265 -0.10(-1.25%)
May 11, 2007 7.581 7.738 7.581 7.718 147,298 +0.14(+1.80%)
May 10, 2007 7.606 7.642 7.530 7.581 270,787 -0.07(-0.86%)
May 09, 2007 7.627 7.682 7.571 7.647 345,244 -0.04(-0.46%)
May 08, 2007 7.647 7.702 7.647 7.682 203,504 +0.03(+0.33%)
May 07, 2007 7.687 7.702 7.637 7.657 87,175 -0.02(-0.26%)
May 04, 2007 7.647 7.687 7.621 7.677 117,190 +0.05(+0.60%)
May 03, 2007 7.642 7.667 7.606 7.632 117,834 -0.03(-0.33%)
May 02, 2007 7.515 7.707 7.515 7.657 165,235 +0.13(+1.75%)
May 01, 2007 7.535 7.566 7.465 7.525 208,807 -0.02(-0.20%)
Apr 30, 2007 7.642 7.692 7.515 7.540 311,002 -0.08(-1.00%)
Apr 27, 2007 7.702 7.738 7.606 7.616 163,575 -0.12(-1.57%)
Apr 26, 2007 7.804 7.809 7.702 7.738 183,843 -0.08(-1.04%)
Apr 25, 2007 7.885 7.890 7.809 7.819 210,649 -0.01(-0.06%)
Apr 24, 2007 7.945 7.950 7.758 7.824 242,868 -0.13(-1.65%)
Apr 23, 2007 7.839 7.961 7.839 7.955 269,423 +0.08(+0.96%)
Apr 20, 2007 7.733 7.890 7.682 7.880 290,772 +0.30(+4.01%)
Apr 19, 2007 7.627 7.738 7.576 7.576 202,717 -0.11(-1.38%)
Apr 18, 2007 7.677 7.778 7.677 7.682 147,443 -0.03(-0.33%)
Apr 17, 2007 7.844 7.844 7.697 7.707 132,727 -0.16(-2.06%)
Apr 16, 2007 7.697 7.869 7.677 7.869 164,332 +0.19(+2.50%)
Apr 13, 2007 7.576 7.677 7.505 7.677 126,993 +0.09(+1.20%)
Apr 12, 2007 7.520 7.586 7.490 7.586 100,078 +0.03(+0.40%)
Apr 11, 2007 7.672 7.672 7.465 7.556 228,303 -0.10(-1.26%)
Apr 10, 2007 7.551 7.662 7.551 7.652 125,055 +0.09(+1.14%)
Apr 09, 2007 7.601 7.632 7.551 7.566 118,342 -0.05(-0.60%)
Apr 05, 2007 7.596 7.657 7.561 7.611 104,127 -0.01(-0.07%)
Apr 04, 2007 7.682 7.713 7.596 7.616 105,897 -0.05(-0.66%)
Apr 03, 2007 7.652 7.773 7.652 7.667 169,578 +0.04(+0.53%)
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.