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, 2012 9.776 9.904 9.661 9.709 436,874 +0.17(+1.78%)
Jun 28, 2012 9.351 9.539 9.253 9.539 254,268 +0.10(+1.09%)
Jun 27, 2012 9.284 9.442 9.217 9.436 287,160 +0.19(+2.04%)
Jun 26, 2012 9.235 9.345 9.144 9.247 187,833 +0.05(+0.59%)
Jun 25, 2012 9.290 9.308 9.165 9.193 255,955 -0.20(-2.13%)
Jun 22, 2012 9.417 9.442 9.308 9.393 607,021 +0.07(+0.75%)
Jun 21, 2012 9.624 9.654 9.278 9.323 339,929 -0.27(-2.82%)
Jun 20, 2012 9.679 9.691 9.509 9.594 226,060 -0.05(-0.57%)
Jun 19, 2012 9.569 9.727 9.496 9.648 230,547 +0.15(+1.60%)
Jun 18, 2012 9.527 9.612 9.484 9.496 202,679 -0.08(-0.82%)
Jun 15, 2012 9.442 9.642 9.387 9.575 565,945 +0.15(+1.61%)
Jun 14, 2012 9.387 9.496 9.338 9.424 216,518 +0.09(+0.91%)
Jun 13, 2012 9.399 9.612 9.314 9.338 220,715 -0.10(-1.09%)
Jun 12, 2012 9.430 9.496 9.302 9.442 315,206 +0.10(+1.04%)
Jun 11, 2012 9.800 9.800 9.332 9.345 344,429 -0.30(-3.15%)
Jun 08, 2012 9.472 9.733 9.430 9.648 296,152 +0.16(+1.66%)
Jun 07, 2012 9.527 9.545 9.393 9.490 580,223 +0.14(+1.49%)
Jun 06, 2012 9.156 9.351 9.117 9.351 422,074 +0.22(+2.46%)
Jun 05, 2012 9.016 9.174 9.016 9.126 538,522 +0.09(+0.94%)
Jun 04, 2012 9.095 9.113 8.937 9.041 483,154 -0.02(-0.27%)
Jun 01, 2012 9.174 9.217 8.980 9.065 554,832 -0.27(-2.86%)
May 31, 2012 9.393 9.411 9.247 9.332 768,186 -0.02(-0.19%)
May 30, 2012 9.588 9.588 9.345 9.351 495,869 -0.29(-2.96%)
May 29, 2012 9.505 9.678 9.463 9.636 471,849 -0.04(-0.37%)
May 25, 2012 9.750 9.756 9.624 9.672 233,645 -0.06(-0.61%)
May 24, 2012 9.648 9.732 9.505 9.732 239,422 +0.14(+1.43%)
May 23, 2012 9.457 9.636 9.409 9.594 302,378 +0.05(+0.56%)
May 22, 2012 9.517 9.654 9.481 9.541 470,874 +0.06(+0.63%)
May 21, 2012 9.535 9.666 9.439 9.481 494,542 +0.01(+0.13%)
May 18, 2012 9.535 9.654 9.463 9.469 381,404 -0.08(-0.81%)
May 17, 2012 9.696 9.755 9.547 9.547 255,553 -0.14(-1.48%)
May 16, 2012 9.845 9.869 9.690 9.690 182,697 -0.08(-0.79%)
May 15, 2012 9.762 9.869 9.708 9.767 171,255 -0.01(-0.12%)
May 14, 2012 9.785 9.893 9.738 9.779 268,684 -0.11(-1.15%)
May 11, 2012 9.917 10.08 9.702 9.893 216,009 -0.13(-1.31%)
May 10, 2012 9.911 10.03 9.875 10.02 302,056 +0.18(+1.88%)
May 09, 2012 9.935 9.946 9.773 9.839 532,328 -0.17(-1.67%)
May 08, 2012 10.04 10.11 9.964 10.01 491,835 -0.09(-0.89%)
May 07, 2012 10.01 10.24 9.941 10.10 484,199 +0.07(+0.71%)
May 04, 2012 10.07 10.15 9.941 10.02 607,616 -0.07(-0.71%)
May 03, 2012 10.14 10.26 10.10 10.10 476,448 -0.05(-0.53%)
May 02, 2012 10.10 10.24 10.05 10.15 364,304 +0.03(+0.29%)
May 01, 2012 10.07 10.32 10.05 10.12 619,298 +0.09(+0.89%)
Apr 30, 2012 10.13 10.13 9.946 10.03 466,362 -0.08(-0.77%)
Apr 27, 2012 10.04 10.14 9.857 10.11 595,202 +0.06(+0.59%)
Apr 26, 2012 10.21 10.21 9.851 10.05 527,205 -0.16(-1.52%)
Apr 25, 2012 10.35 10.40 9.946 10.20 502,337 +0.02(+0.23%)
Apr 24, 2012 10.06 10.30 10.06 10.18 350,777 +0.17(+1.67%)
Apr 23, 2012 10.02 10.07 9.917 10.01 395,001 -0.19(-1.87%)
Apr 20, 2012 10.19 10.28 10.10 10.20 343,832 +0.18(+1.79%)
Apr 19, 2012 10.12 10.24 9.911 10.02 356,207 -0.06(-0.59%)
Apr 18, 2012 10.23 10.23 9.976 10.08 409,664 -0.19(-1.86%)
Apr 17, 2012 10.17 10.36 10.06 10.27 378,833 +0.23(+2.32%)
Apr 16, 2012 9.899 10.06 9.821 10.04 284,375 +0.19(+1.94%)
Apr 13, 2012 10.15 10.15 9.845 9.851 276,952 -0.32(-3.17%)
Apr 12, 2012 10.08 10.19 10.04 10.17 260,318 +0.13(+1.31%)
Apr 11, 2012 10.02 10.10 9.905 10.04 337,947 +0.16(+1.63%)
Apr 10, 2012 10.08 10.11 9.803 9.881 353,277 -0.18(-1.78%)
Apr 09, 2012 10.10 10.17 10.04 10.06 285,062 -0.20(-1.98%)
Apr 05, 2012 10.27 10.35 10.20 10.26 173,737 -0.08(-0.81%)
Apr 04, 2012 10.43 10.45 10.17 10.35 310,414 -0.17(-1.65%)
Apr 03, 2012 10.56 10.63 10.39 10.52 423,432 -0.04(-0.39%)
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.