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 (%)
Jul 30, 2004 9.628 9.628 9.409 9.557 66,819 -0.05(-0.57%)
Jul 29, 2004 9.573 9.617 9.359 9.612 55,166 +0.03(+0.29%)
Jul 28, 2004 9.579 9.612 9.227 9.584 68,275 +0.01(+0.11%)
Jul 27, 2004 9.398 9.579 9.354 9.573 66,454 +0.31(+3.32%)
Jul 26, 2004 9.271 9.485 9.227 9.266 83,205 -0.01(-0.06%)
Jul 23, 2004 9.584 9.584 9.233 9.271 91,398 -0.14(-1.52%)
Jul 22, 2004 9.529 9.551 9.293 9.414 124,352 +0.03(+0.29%)
Jul 21, 2004 9.694 9.777 9.348 9.387 128,722 -0.38(-3.88%)
Jul 20, 2004 9.480 9.766 9.480 9.766 57,169 +0.29(+3.07%)
Jul 19, 2004 9.403 9.546 9.403 9.474 75,012 +0.03(+0.29%)
Jul 16, 2004 9.557 9.568 9.370 9.447 99,955 -0.12(-1.21%)
Jul 15, 2004 9.480 9.634 9.365 9.562 68,457 +0.22(+2.35%)
Jul 14, 2004 9.496 9.645 9.343 9.343 52,435 -0.22(-2.30%)
Jul 13, 2004 9.551 9.678 9.502 9.562 34,046 -0.02(-0.17%)
Jul 12, 2004 9.447 9.711 9.376 9.579 88,849 +0.19(+1.99%)
Jul 09, 2004 9.310 9.518 9.227 9.392 61,174 +0.05(+0.59%)
Jul 08, 2004 9.474 9.612 9.332 9.337 137,825 -0.19(-2.02%)
Jul 07, 2004 9.557 9.760 9.524 9.529 44,060 -0.08(-0.80%)
Jul 06, 2004 9.639 9.782 9.557 9.606 97,042 -0.04(-0.46%)
Jul 02, 2004 9.755 9.755 9.535 9.650 44,242 +0.09(+0.98%)
Jul 01, 2004 9.859 9.859 9.535 9.557 277,472 -0.18(-1.81%)
Jun 30, 2004 9.925 9.925 9.711 9.733 87,574 -0.19(-1.94%)
Jun 29, 2004 9.859 9.985 9.755 9.925 178,426 +0.10(+1.01%)
Jun 28, 2004 9.941 9.991 9.777 9.826 84,479 -0.07(-0.67%)
Jun 25, 2004 9.755 9.963 9.711 9.892 260,539 +0.14(+1.41%)
Jun 24, 2004 9.749 9.831 9.683 9.755 188,076 +0.04(+0.40%)
Jun 23, 2004 9.667 9.771 9.573 9.716 117,980 -0.02(-0.17%)
Jun 22, 2004 9.562 9.749 9.507 9.733 104,325 +0.05(+0.57%)
Jun 21, 2004 9.700 9.766 9.535 9.678 220,848 -0.01(-0.11%)
Jun 18, 2004 9.535 9.694 9.485 9.689 213,748 -0.01(-0.06%)
Jun 17, 2004 9.744 9.749 9.579 9.694 218,663 +0.04(+0.40%)
Jun 16, 2004 9.804 9.875 9.590 9.656 124,898 +0.02(+0.23%)
Jun 15, 2004 9.634 9.881 9.540 9.634 82,476 +0.14(+1.45%)
Jun 14, 2004 9.908 9.908 9.496 9.496 169,323 -0.31(-3.14%)
Jun 10, 2004 9.766 9.936 9.667 9.804 190,807 +0.11(+1.13%)
Jun 09, 2004 9.886 9.886 9.623 9.694 92,672 -0.09(-0.95%)
Jun 08, 2004 9.711 9.886 9.551 9.788 125,991 +0.01(+0.06%)
Jun 07, 2004 9.551 9.782 9.474 9.782 90,123 +0.30(+3.13%)
Jun 04, 2004 9.689 9.689 9.381 9.485 130,360 -0.03(-0.35%)
Jun 03, 2004 9.617 9.716 9.469 9.518 96,132 -0.23(-2.37%)
Jun 02, 2004 9.612 9.771 9.453 9.749 265,637 +0.20(+2.13%)
Jun 01, 2004 9.337 9.601 9.321 9.546 118,162 +0.20(+2.12%)
May 28, 2004 9.376 9.573 9.282 9.348 83,023 -0.13(-1.33%)
May 27, 2004 9.395 9.535 9.337 9.474 70,278 +0.03(+0.29%)
May 26, 2004 9.409 9.606 9.271 9.447 110,879 -0.13(-1.32%)
May 25, 2004 8.804 9.606 8.804 9.573 246,702 +0.69(+7.79%)
May 24, 2004 8.799 8.881 8.733 8.881 93,036 +0.09(+1.06%)
May 21, 2004 8.667 8.788 8.557 8.788 79,927 +0.21(+2.50%)
May 20, 2004 8.535 8.651 8.535 8.574 99,409 -0.02(-0.19%)
May 19, 2004 8.843 8.870 8.535 8.590 111,789 -0.14(-1.57%)
May 18, 2004 8.782 8.782 8.678 8.727 123,988 +0.01(+0.13%)
May 17, 2004 8.815 8.887 8.700 8.717 194,630 -0.20(-2.22%)
May 14, 2004 9.079 9.079 8.810 8.914 143,651 -0.07(-0.79%)
May 13, 2004 9.052 9.233 8.914 8.986 55,166 -0.15(-1.68%)
May 12, 2004 9.063 9.167 8.788 9.139 80,838 +0.06(+0.67%)
May 11, 2004 8.931 9.085 8.815 9.079 54,802 +0.29(+3.31%)
May 10, 2004 8.986 9.030 8.760 8.788 108,148 -0.22(-2.44%)
May 07, 2004 9.200 9.447 8.992 9.008 105,053 -0.38(-4.09%)
May 06, 2004 9.266 9.447 9.139 9.392 124,898 -0.02(-0.23%)
May 05, 2004 9.474 9.573 9.112 9.414 50,250 +0.02(+0.23%)
May 04, 2004 9.392 9.546 9.304 9.392 182,250 +0.02(+0.23%)
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.