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 )

21.18 +0.02 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2010 8.632 8.754 8.276 8.310 485,748 -0.35(-4.04%)
Jun 29, 2010 9.060 9.143 8.593 8.660 735,928 -0.47(-5.17%)
Jun 25, 2010 8.921 9.149 8.871 9.132 1,148,839 +0.26(+2.88%)
Jun 24, 2010 8.754 9.032 8.754 8.877 559,336 +0.13(+1.46%)
Jun 23, 2010 8.804 8.932 8.693 8.749 477,706 -0.09(-1.07%)
Jun 22, 2010 9.038 9.182 8.810 8.843 412,963 -0.14(-1.55%)
Jun 21, 2010 9.032 9.177 8.838 8.982 356,476 +0.09(+1.00%)
Jun 18, 2010 8.999 9.077 8.782 8.893 1,703,277 -0.05(-0.56%)
Jun 17, 2010 8.888 8.960 8.727 8.943 275,277 +0.09(+1.00%)
Jun 16, 2010 8.838 8.968 8.782 8.854 261,154 -0.01(-0.13%)
Jun 15, 2010 8.749 8.899 8.693 8.866 433,984 +0.14(+1.59%)
Jun 14, 2010 8.843 8.888 8.671 8.727 391,350 -0.04(-0.44%)
Jun 11, 2010 8.660 8.888 8.532 8.765 335,927 +0.01(+0.13%)
Jun 10, 2010 8.588 8.788 8.504 8.754 394,439 +0.32(+3.82%)
Jun 09, 2010 8.649 8.838 8.371 8.432 745,535 -0.08(-0.91%)
Jun 08, 2010 8.543 8.588 8.271 8.510 471,988 +0.02(+0.26%)
Jun 07, 2010 8.665 8.821 8.488 8.488 547,864 -0.11(-1.29%)
Jun 04, 2010 8.882 8.938 8.554 8.599 835,149 -0.45(-4.98%)
Jun 03, 2010 8.866 9.110 8.866 9.049 514,280 +0.23(+2.58%)
Jun 02, 2010 8.749 8.916 8.649 8.821 991,915 +0.20(+2.32%)
Jun 01, 2010 8.737 9.300 8.621 8.621 1,108,934 -0.16(-1.79%)
May 28, 2010 9.068 9.046 8.682 8.778 513,954 -0.29(-3.20%)
May 27, 2010 8.974 9.162 8.836 9.068 522,792 +0.30(+3.40%)
May 26, 2010 8.798 8.969 8.704 8.770 474,240 +0.05(+0.57%)
May 25, 2010 8.411 8.737 8.251 8.720 522,024 +0.11(+1.28%)
May 24, 2010 8.958 9.057 8.577 8.610 400,997 -0.34(-3.77%)
May 21, 2010 8.665 9.118 8.560 8.947 677,131 +0.20(+2.34%)
May 20, 2010 8.781 9.251 8.709 8.742 801,021 -0.64(-6.83%)
May 19, 2010 9.339 9.637 9.190 9.383 626,522 +0.03(+0.37%)
May 18, 2010 9.924 9.941 9.173 9.349 663,788 -0.47(-4.74%)
May 17, 2010 10.06 10.31 9.692 9.814 550,271 -0.17(-1.71%)
May 14, 2010 10.09 10.09 9.830 9.985 696,196 -0.18(-1.74%)
May 13, 2010 10.28 10.37 9.996 10.16 498,829 -0.18(-1.76%)
May 12, 2010 9.897 10.36 9.897 10.34 797,261 +0.45(+4.52%)
May 11, 2010 9.759 10.00 9.400 9.897 625,372 +0.28(+2.87%)
May 10, 2010 9.485 9.913 9.438 9.621 593,446 +0.51(+5.58%)
May 07, 2010 9.389 9.665 9.063 9.112 789,652 -0.28(-2.94%)
May 06, 2010 9.565 9.759 8.809 9.389 711,598 -0.26(-2.69%)
May 05, 2010 9.748 9.853 9.466 9.648 793,688 -0.16(-1.63%)
May 04, 2010 9.980 9.985 9.372 9.808 1,292,625 -0.34(-3.37%)
May 03, 2010 10.48 10.49 9.853 10.15 981,259 -0.40(-3.82%)
Apr 30, 2010 11.50 11.50 10.55 10.55 1,421,554 -0.98(-8.48%)
Apr 29, 2010 11.02 11.59 10.90 11.53 557,109 +0.61(+5.56%)
Apr 28, 2010 11.00 11.22 10.87 10.92 280,492 +0.03(+0.30%)
Apr 27, 2010 11.24 11.53 10.84 10.89 769,082 -0.39(-3.43%)
Apr 26, 2010 11.76 11.79 11.27 11.28 603,370 -0.50(-4.22%)
Apr 23, 2010 11.38 11.78 11.15 11.77 790,595 +0.36(+3.19%)
Apr 22, 2010 10.96 11.42 10.93 11.41 592,530 +0.36(+3.25%)
Apr 21, 2010 10.78 11.06 10.71 11.05 857,894 +0.25(+2.35%)
Apr 20, 2010 10.63 10.84 10.59 10.80 507,854 +0.14(+1.35%)
Apr 19, 2010 10.38 10.74 10.26 10.65 739,897 +0.24(+2.33%)
Apr 16, 2010 10.75 10.75 10.22 10.41 633,692 -0.34(-3.18%)
Apr 15, 2010 10.69 10.87 10.65 10.75 366,338 +0.02(+0.21%)
Apr 14, 2010 10.41 10.73 10.34 10.73 703,245 +0.33(+3.19%)
Apr 13, 2010 10.31 10.47 10.15 10.40 418,608 +0.03(+0.27%)
Apr 12, 2010 10.23 10.43 10.12 10.37 465,874 +0.13(+1.24%)
Apr 09, 2010 10.09 10.31 9.985 10.24 361,652 +0.13(+1.31%)
Apr 08, 2010 10.24 10.33 10.02 10.11 610,863 -0.20(-1.93%)
Apr 07, 2010 10.26 10.55 10.23 10.31 583,434 +0.01(+0.11%)
Apr 06, 2010 10.22 10.44 10.09 10.30 545,835 +0.03(+0.32%)
Apr 05, 2010 9.996 10.27 9.886 10.27 376,567 +0.27(+2.71%)
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.