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, 2011 9.433 9.559 9.385 9.525 361,404 +0.14(+1.46%)
Jun 29, 2011 9.314 9.416 9.257 9.388 542,705 +0.12(+1.29%)
Jun 28, 2011 9.165 9.274 9.108 9.268 804,002 +0.10(+1.06%)
Jun 27, 2011 8.977 9.274 8.937 9.171 303,824 +0.17(+1.90%)
Jun 24, 2011 8.960 9.051 8.886 9.000 521,918 +0.05(+0.51%)
Jun 23, 2011 8.948 9.005 8.737 8.954 554,686 -0.07(-0.82%)
Jun 22, 2011 9.125 9.245 9.017 9.028 471,254 -0.16(-1.74%)
Jun 21, 2011 9.199 9.239 9.091 9.188 427,994 +0.04(+0.44%)
Jun 20, 2011 9.120 9.154 8.948 9.148 685,630 +0.12(+1.33%)
Jun 17, 2011 8.914 9.120 8.914 9.028 991,545 +0.16(+1.80%)
Jun 16, 2011 8.777 8.897 8.703 8.868 641,054 +0.08(+0.91%)
Jun 15, 2011 8.828 8.874 8.754 8.789 471,281 -0.12(-1.35%)
Jun 14, 2011 8.908 9.034 8.851 8.908 778,957 +0.06(+0.71%)
Jun 13, 2011 8.948 8.965 8.749 8.846 538,246 +0.02(+0.19%)
Jun 10, 2011 8.971 9.034 8.794 8.828 694,672 -0.17(-1.84%)
Jun 09, 2011 8.903 9.040 8.834 8.994 624,360 +0.15(+1.68%)
Jun 08, 2011 8.840 8.971 8.794 8.846 809,806 -0.04(-0.45%)
Jun 07, 2011 9.028 9.074 8.874 8.886 379,656 -0.05(-0.57%)
Jun 06, 2011 9.011 9.114 8.851 8.937 1,260,399 +0.35(+4.12%)
Jun 03, 2011 8.629 8.889 8.560 8.583 464,534 -0.56(-6.12%)
May 24, 2011 9.256 9.278 9.108 9.142 272,042 -0.09(-0.98%)
May 23, 2011 9.239 9.358 9.222 9.233 402,156 -0.15(-1.57%)
May 20, 2011 9.397 9.499 9.352 9.380 481,202 -0.08(-0.87%)
May 19, 2011 9.505 9.545 9.403 9.462 315,501 -0.01(-0.15%)
May 18, 2011 9.352 9.482 9.312 9.477 340,848 +0.14(+1.46%)
May 17, 2011 9.284 9.397 9.256 9.341 391,824 +0.03(+0.37%)
May 16, 2011 9.329 9.414 9.295 9.307 264,664 -0.08(-0.84%)
May 13, 2011 9.556 9.556 9.358 9.386 300,364 -0.16(-1.72%)
May 12, 2011 9.329 9.579 9.329 9.550 298,286 +0.17(+1.81%)
May 11, 2011 9.341 9.431 9.335 9.380 386,666 +0.01(+0.06%)
May 10, 2011 9.256 9.380 9.233 9.375 212,990 +0.18(+1.91%)
May 09, 2011 9.159 9.222 9.120 9.199 249,079 +0.02(+0.25%)
May 06, 2011 9.239 9.239 9.125 9.176 553,350 +0.05(+0.50%)
May 05, 2011 9.148 9.301 9.114 9.131 480,195 -0.05(-0.49%)
May 04, 2011 9.239 9.273 9.176 9.176 302,225 -0.07(-0.80%)
May 03, 2011 9.250 9.352 9.205 9.250 358,875 +0.00(+0.00%)
May 02, 2011 9.267 9.403 9.239 9.250 349,684 -0.08(-0.91%)
Apr 29, 2011 9.471 9.471 9.324 9.335 449,989 -0.07(-0.72%)
Apr 28, 2011 9.539 9.765 7.902 9.403 932,849 -0.11(-1.13%)
Apr 27, 2011 9.318 9.516 9.290 9.511 253,838 +0.16(+1.76%)
Apr 26, 2011 9.193 9.454 9.193 9.346 205,179 +0.16(+1.79%)
Apr 25, 2011 9.233 9.295 9.159 9.182 168,132 -0.04(-0.43%)
Apr 21, 2011 9.284 9.284 9.153 9.222 175,908 -0.01(-0.12%)
Apr 20, 2011 9.250 9.256 9.142 9.233 381,357 +0.10(+1.05%)
Apr 19, 2011 9.273 9.290 9.114 9.137 253,228 -0.08(-0.86%)
Apr 18, 2011 9.182 9.301 9.131 9.216 355,228 -0.07(-0.79%)
Apr 15, 2011 9.278 9.414 9.278 9.290 645,381 -0.01(-0.06%)
Apr 14, 2011 9.148 9.318 9.125 9.295 298,101 +0.08(+0.86%)
Apr 13, 2011 9.324 9.420 9.137 9.216 343,104 -0.07(-0.79%)
Apr 12, 2011 9.307 9.352 9.256 9.290 300,101 -0.07(-0.73%)
Apr 11, 2011 9.375 9.437 9.301 9.358 242,678 -0.03(-0.36%)
Apr 08, 2011 9.630 9.630 9.375 9.392 258,775 -0.18(-1.89%)
Apr 07, 2011 9.754 9.754 9.556 9.573 265,093 -0.17(-1.74%)
Apr 06, 2011 9.567 9.765 9.528 9.743 222,584 +0.22(+2.26%)
Apr 05, 2011 9.477 9.641 9.477 9.528 242,167 +0.02(+0.18%)
Apr 04, 2011 9.516 9.567 9.465 9.511 382,604 -0.01(-0.06%)
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.