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 )

20.81 -0.12 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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, 2006 8.261 8.261 8.134 8.200 195,080 -0.05(-0.67%)
Jul 28, 2006 8.024 8.272 7.986 8.255 239,769 +0.31(+3.87%)
Jul 27, 2006 8.156 8.206 7.937 7.948 92,559 -0.15(-1.83%)
Jul 26, 2006 8.151 8.217 8.008 8.096 91,738 -0.10(-1.27%)
Jul 25, 2006 8.156 8.233 8.074 8.200 156,229 +0.05(+0.61%)
Jul 24, 2006 7.876 8.151 7.915 8.151 349,554 +0.27(+3.49%)
Jul 21, 2006 7.948 7.948 7.816 7.876 93,202 -0.12(-1.51%)
Jul 20, 2006 8.283 8.283 7.953 7.997 108,942 -0.26(-3.19%)
Jul 19, 2006 7.997 8.266 7.959 8.261 223,341 +0.26(+3.30%)
Jul 18, 2006 7.876 7.997 7.739 7.997 152,249 +0.17(+2.18%)
Jul 17, 2006 7.744 7.909 7.744 7.827 111,724 +0.03(+0.35%)
Jul 14, 2006 7.816 7.860 7.744 7.799 134,399 -0.02(-0.28%)
Jul 13, 2006 7.948 7.970 7.821 7.821 123,269 -0.16(-2.00%)
Jul 12, 2006 8.145 8.195 7.942 7.981 100,521 -0.20(-2.42%)
Jul 11, 2006 8.184 8.184 8.057 8.178 131,331 -0.04(-0.47%)
Jul 10, 2006 8.134 8.283 8.123 8.217 82,234 +0.10(+1.22%)
Jul 07, 2006 8.162 8.272 8.101 8.118 136,208 -0.07(-0.87%)
Jul 06, 2006 8.283 8.316 8.145 8.189 131,946 -0.06(-0.73%)
Jul 05, 2006 8.200 8.266 8.200 8.250 213,766 -0.04(-0.46%)
Jul 03, 2006 8.123 8.310 8.123 8.288 95,931 +0.10(+1.21%)
Jun 30, 2006 8.398 8.398 8.151 8.189 1,177,579 -0.18(-2.10%)
Jun 29, 2006 8.244 8.365 8.090 8.365 503,236 +0.18(+2.21%)
Jun 28, 2006 8.173 8.195 8.046 8.184 944,207 +0.09(+1.15%)
Jun 27, 2006 8.239 8.288 8.090 8.090 282,568 -0.14(-1.67%)
Jun 26, 2006 8.184 8.239 8.145 8.228 247,976 +0.12(+1.42%)
Jun 23, 2006 8.035 8.189 7.948 8.112 328,019 +0.08(+0.96%)
Jun 22, 2006 8.206 8.217 7.986 8.035 134,286 -0.21(-2.60%)
Jun 21, 2006 8.140 8.266 8.129 8.250 179,519 +0.11(+1.35%)
Jun 20, 2006 8.365 8.370 8.134 8.140 231,410 -0.23(-2.69%)
Jun 19, 2006 8.618 8.618 8.365 8.365 147,557 -0.24(-2.75%)
Jun 16, 2006 8.854 8.859 8.568 8.601 842,196 -0.30(-3.33%)
Jun 15, 2006 8.755 8.950 8.733 8.898 159,071 +0.17(+1.95%)
Jun 14, 2006 8.722 8.771 8.607 8.727 132,121 +0.00(+0.00%)
Jun 13, 2006 8.722 8.947 8.711 8.727 221,706 -0.04(-0.44%)
Jun 12, 2006 8.865 8.870 8.695 8.766 203,583 -0.09(-1.05%)
Jun 09, 2006 8.947 8.997 8.821 8.859 152,085 -0.08(-0.92%)
Jun 08, 2006 8.843 8.991 8.678 8.942 274,067 -0.02(-0.18%)
Jun 07, 2006 8.826 9.019 8.722 8.958 190,053 +0.18(+2.00%)
Jun 06, 2006 8.804 8.854 8.596 8.782 185,800 -0.01(-0.12%)
Jun 05, 2006 9.101 9.123 8.782 8.793 272,150 -0.37(-4.02%)
Jun 02, 2006 9.123 9.183 8.997 9.161 166,978 +0.05(+0.60%)
Jun 01, 2006 8.931 9.137 8.777 9.106 186,308 +0.19(+2.16%)
May 31, 2006 8.810 9.085 8.738 8.914 309,521 +0.12(+1.37%)
May 30, 2006 9.035 9.041 8.788 8.793 140,585 -0.30(-3.26%)
May 26, 2006 9.074 9.106 8.804 9.090 67,073 +0.08(+0.91%)
May 25, 2006 9.019 9.079 8.936 9.008 97,499 +0.07(+0.74%)
May 24, 2006 8.695 9.008 8.640 8.942 182,914 +0.24(+2.71%)
May 23, 2006 8.980 9.035 8.706 8.706 180,274 -0.21(-2.34%)
May 22, 2006 8.760 8.925 8.673 8.914 198,945 +0.09(+1.06%)
May 19, 2006 8.557 8.887 8.541 8.821 125,952 +0.21(+2.49%)
May 18, 2006 8.513 8.788 8.476 8.607 265,060 +0.14(+1.69%)
May 17, 2006 8.486 8.568 8.376 8.464 184,961 -0.10(-1.15%)
May 16, 2006 8.552 8.601 8.513 8.563 105,960 +0.05(+0.58%)
May 15, 2006 8.502 8.777 8.387 8.513 113,510 -0.03(-0.32%)
May 12, 2006 8.568 8.618 8.530 8.541 131,298 -0.08(-0.96%)
May 11, 2006 8.804 8.804 8.557 8.623 199,854 -0.20(-2.30%)
May 10, 2006 8.815 8.865 8.623 8.826 284,188 -0.03(-0.37%)
May 09, 2006 8.898 9.008 8.837 8.859 101,053 -0.07(-0.80%)
May 08, 2006 8.903 9.002 8.903 8.931 118,637 -0.04(-0.49%)
May 05, 2006 8.722 8.997 8.722 8.975 186,638 +0.31(+3.55%)
May 04, 2006 8.623 8.749 8.623 8.667 205,012 +0.07(+0.77%)
May 03, 2006 8.711 8.744 8.530 8.601 188,407 -0.14(-1.57%)
May 02, 2006 8.651 8.804 8.651 8.738 107,886 +0.10(+1.14%)
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.