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 )

21.16 +0.26 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2003 8.339 8.457 8.276 8.402 54,412 +0.01(+0.13%)
Jul 30, 2003 8.435 8.457 8.298 8.391 37,306 -0.02(-0.26%)
Jul 29, 2003 8.402 8.490 8.166 8.413 76,067 +0.19(+2.27%)
Jul 28, 2003 8.243 8.309 8.177 8.226 155,775 -0.05(-0.60%)
Jul 25, 2003 8.402 8.402 8.177 8.276 81,163 -0.09(-1.05%)
Jul 24, 2003 8.435 8.468 8.276 8.364 137,395 -0.05(-0.65%)
Jul 23, 2003 8.572 8.627 8.265 8.418 90,808 -0.10(-1.16%)
Jul 22, 2003 8.451 8.666 8.451 8.517 115,739 -0.01(-0.13%)
Jul 21, 2003 8.792 8.924 8.457 8.528 254,773 -0.59(-6.51%)
Jul 18, 2003 8.825 9.204 8.693 9.122 430,202 +0.47(+5.40%)
Jul 17, 2003 8.682 8.792 8.655 8.655 213,099 -0.14(-1.56%)
Jul 16, 2003 8.737 8.792 8.649 8.792 131,572 +0.08(+0.95%)
Jul 15, 2003 8.710 8.737 8.561 8.710 78,069 +0.01(+0.13%)
Jul 14, 2003 8.572 8.710 8.550 8.699 150,134 -0.01(-0.06%)
Jul 11, 2003 8.572 8.748 8.534 8.704 79,343 +0.22(+2.59%)
Jul 10, 2003 8.490 8.627 8.424 8.484 101,363 -0.16(-1.84%)
Jul 09, 2003 8.715 8.820 8.517 8.644 221,652 -0.07(-0.76%)
Jul 08, 2003 8.682 8.820 8.594 8.710 170,152 -0.10(-1.18%)
Jul 07, 2003 8.820 8.833 8.688 8.814 157,959 +0.05(+0.56%)
Jul 03, 2003 8.770 8.853 8.693 8.765 78,797 +0.00(+0.00%)
Jul 02, 2003 8.792 8.792 8.721 8.765 189,442 +0.06(+0.69%)
Jul 01, 2003 8.787 8.792 8.616 8.704 153,955 +0.01(+0.06%)
Jun 30, 2003 8.578 8.814 8.418 8.699 385,253 +0.28(+3.33%)
Jun 27, 2003 8.440 8.655 8.386 8.418 100,271 -0.13(-1.48%)
Jun 26, 2003 8.364 8.545 8.215 8.545 213,645 +0.30(+3.67%)
Jun 25, 2003 8.204 8.380 8.204 8.243 103,729 -0.03(-0.33%)
Jun 24, 2003 8.270 8.446 8.177 8.270 138,851 -0.01(-0.07%)
Jun 23, 2003 8.407 8.517 8.215 8.276 212,371 -0.13(-1.57%)
Jun 20, 2003 8.380 8.578 8.380 8.407 80,617 -0.01(-0.13%)
Jun 19, 2003 8.407 8.463 8.402 8.418 111,008 -0.04(-0.46%)
Jun 18, 2003 8.517 8.616 8.435 8.457 181,616 -0.03(-0.38%)
Jun 17, 2003 8.847 8.847 8.435 8.490 124,838 -0.25(-2.83%)
Jun 16, 2003 8.957 8.957 8.600 8.737 146,130 -0.02(-0.25%)
Jun 13, 2003 9.083 9.083 8.682 8.759 115,375 -0.21(-2.39%)
Jun 12, 2003 9.204 9.204 8.973 8.973 79,161 -0.08(-0.85%)
Jun 11, 2003 8.973 9.078 8.847 9.050 78,797 -0.02(-0.18%)
Jun 10, 2003 8.946 9.171 8.946 9.067 70,972 -0.02(-0.19%)
Jun 09, 2003 9.012 9.182 8.864 9.084 99,920 +0.07(+0.80%)
Jun 06, 2003 9.507 9.507 8.984 9.012 69,334 -0.07(-0.73%)
Jun 05, 2003 9.270 9.331 8.951 9.078 115,921 -0.26(-2.82%)
Jun 04, 2003 9.122 9.342 9.094 9.342 135,211 +0.16(+1.80%)
Jun 03, 2003 8.957 9.177 8.842 9.177 61,509 +0.32(+3.66%)
Jun 02, 2003 9.067 9.089 8.847 8.853 74,612 -0.20(-2.25%)
May 30, 2003 8.842 9.067 8.842 9.056 74,794 +0.29(+3.26%)
May 29, 2003 8.809 8.853 8.748 8.770 112,100 -0.04(-0.44%)
May 28, 2003 8.655 8.847 8.655 8.809 41,491 +0.08(+0.88%)
May 27, 2003 8.660 8.759 8.616 8.732 90,626 +0.04(+0.44%)
May 23, 2003 8.737 8.770 8.660 8.693 53,320 -0.08(-0.94%)
May 22, 2003 8.880 8.902 8.743 8.776 52,228 -0.10(-1.18%)
May 21, 2003 8.973 8.973 8.847 8.880 47,315 -0.10(-1.10%)
May 20, 2003 8.924 8.979 8.891 8.979 34,394 +0.10(+1.18%)
May 19, 2003 8.957 8.968 8.847 8.875 69,880 +0.00(+0.00%)
May 16, 2003 8.853 9.050 8.853 8.875 110,644 -0.10(-1.16%)
May 15, 2003 8.853 9.028 8.836 8.979 184,346 +0.13(+1.49%)
May 14, 2003 8.924 8.995 8.847 8.847 67,696 -0.04(-0.43%)
May 13, 2003 8.847 8.984 8.699 8.886 54,048 +0.01(+0.12%)
May 12, 2003 8.655 8.880 8.655 8.875 69,334 +0.22(+2.54%)
May 09, 2003 8.787 8.787 8.583 8.655 70,062 +0.04(+0.45%)
May 08, 2003 8.517 8.682 8.517 8.616 37,124 -0.11(-1.26%)
May 07, 2003 8.798 8.842 8.528 8.726 57,141 -0.10(-1.18%)
May 06, 2003 8.831 8.880 8.781 8.831 68,060 +0.00(+0.00%)
May 05, 2003 8.847 8.847 8.759 8.831 80,799 +0.02(+0.25%)
May 02, 2003 8.726 8.847 8.682 8.809 96,813 +0.12(+1.33%)
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.