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 31, 2007 6.902 6.929 6.682 6.720 398,656 -0.12(-1.77%)
Jul 30, 2007 6.737 6.863 6.616 6.841 447,641 +0.11(+1.63%)
Jul 27, 2007 6.770 6.874 6.633 6.731 407,425 -0.08(-1.13%)
Jul 26, 2007 6.902 6.902 6.616 6.808 485,148 -0.21(-2.98%)
Jul 25, 2007 7.413 7.468 6.968 7.017 634,690 -0.29(-3.98%)
Jul 24, 2007 7.594 7.660 7.297 7.308 275,235 -0.36(-4.73%)
Jul 23, 2007 7.622 7.748 7.594 7.671 305,758 +0.07(+0.87%)
Jul 20, 2007 7.874 7.907 7.583 7.605 312,581 -0.29(-3.62%)
Jul 19, 2007 7.968 8.050 7.885 7.891 156,587 -0.03(-0.42%)
Jul 18, 2007 8.023 8.078 7.836 7.924 215,010 -0.15(-1.90%)
Jul 17, 2007 8.034 8.171 8.034 8.078 249,093 +0.04(+0.55%)
Jul 16, 2007 8.133 8.166 8.006 8.034 149,586 -0.12(-1.48%)
Jul 13, 2007 8.177 8.193 8.127 8.155 73,350 -0.05(-0.67%)
Jul 12, 2007 8.012 8.215 7.984 8.210 163,063 +0.25(+3.18%)
Jul 11, 2007 7.951 7.995 7.924 7.957 211,323 -0.01(-0.14%)
Jul 10, 2007 8.160 8.160 7.946 7.968 198,839 -0.24(-2.95%)
Jul 09, 2007 8.287 8.303 8.182 8.210 137,777 -0.08(-0.93%)
Jul 06, 2007 8.292 8.342 8.243 8.287 147,267 -0.02(-0.26%)
Jul 05, 2007 8.331 8.331 8.221 8.309 210,351 +0.00(+0.00%)
Jul 03, 2007 8.336 8.342 8.259 8.309 120,666 +0.00(+0.00%)
Jul 02, 2007 8.204 8.353 8.204 8.309 212,846 +0.07(+0.87%)
Jun 29, 2007 8.325 8.369 8.210 8.237 274,461 -0.04(-0.53%)
Jun 28, 2007 8.254 8.380 8.188 8.281 346,702 -0.01(-0.07%)
Jun 27, 2007 8.039 8.292 8.017 8.287 360,440 +0.20(+2.45%)
Jun 26, 2007 8.001 8.144 7.990 8.089 367,657 +0.14(+1.73%)
Jun 25, 2007 7.957 8.122 7.913 7.951 215,259 -0.03(-0.41%)
Jun 22, 2007 8.001 8.034 7.891 7.984 799,492 -0.02(-0.21%)
Jun 21, 2007 8.067 8.116 7.973 8.001 210,850 -0.12(-1.49%)
Jun 20, 2007 8.215 8.237 8.111 8.122 280,250 -0.07(-0.81%)
Jun 19, 2007 8.078 8.237 8.078 8.188 275,154 +0.06(+0.74%)
Jun 18, 2007 8.232 8.243 8.122 8.127 219,468 -0.10(-1.20%)
Jun 15, 2007 8.237 8.287 8.045 8.226 529,382 +0.12(+1.42%)
Jun 14, 2007 8.050 8.259 8.050 8.111 197,267 +0.05(+0.61%)
Jun 13, 2007 7.962 8.100 7.913 8.061 162,144 +0.13(+1.66%)
Jun 12, 2007 8.006 8.083 7.924 7.929 232,935 -0.12(-1.50%)
Jun 11, 2007 8.045 8.127 8.028 8.050 129,726 -0.03(-0.41%)
Jun 08, 2007 7.946 8.105 7.946 8.083 122,045 +0.11(+1.38%)
Jun 07, 2007 8.045 8.067 7.951 7.973 240,298 -0.10(-1.29%)
Jun 06, 2007 8.056 8.083 8.023 8.078 187,201 -0.03(-0.34%)
Jun 05, 2007 8.188 8.221 8.072 8.105 293,596 -0.13(-1.60%)
Jun 04, 2007 8.204 8.237 8.193 8.237 182,124 +0.00(+0.00%)
Jun 01, 2007 8.144 8.243 8.089 8.237 512,698 +0.15(+1.83%)
May 31, 2007 8.127 8.127 8.012 8.089 327,418 -0.01(-0.07%)
May 30, 2007 8.094 8.135 8.039 8.094 329,430 -0.08(-1.01%)
May 29, 2007 8.193 8.243 8.144 8.177 192,295 -0.02(-0.20%)
May 25, 2007 8.171 8.210 8.116 8.193 181,358 +0.04(+0.47%)
May 24, 2007 8.259 8.320 8.127 8.155 152,428 -0.13(-1.53%)
May 23, 2007 8.353 8.369 8.221 8.281 170,095 -0.04(-0.53%)
May 22, 2007 8.248 8.336 8.193 8.325 233,259 +0.05(+0.66%)
May 21, 2007 8.133 8.276 8.072 8.270 226,395 +0.11(+1.35%)
May 18, 2007 8.155 8.177 8.067 8.160 141,970 +0.04(+0.54%)
May 17, 2007 8.149 8.177 8.056 8.116 192,108 -0.07(-0.87%)
May 16, 2007 8.149 8.193 8.067 8.188 118,631 +0.05(+0.61%)
May 15, 2007 8.254 8.331 8.127 8.138 140,678 -0.14(-1.66%)
May 14, 2007 8.358 8.380 8.248 8.276 196,408 -0.10(-1.25%)
May 11, 2007 8.232 8.402 8.232 8.380 135,655 +0.15(+1.80%)
May 10, 2007 8.259 8.298 8.177 8.232 249,382 -0.07(-0.86%)
May 09, 2007 8.281 8.342 8.221 8.303 317,955 -0.04(-0.46%)
May 08, 2007 8.303 8.364 8.303 8.342 187,418 +0.03(+0.33%)
May 07, 2007 8.347 8.364 8.292 8.314 80,284 -0.02(-0.26%)
May 04, 2007 8.303 8.347 8.276 8.336 107,927 +0.05(+0.60%)
May 03, 2007 8.298 8.325 8.259 8.287 108,520 -0.03(-0.33%)
May 02, 2007 8.160 8.369 8.160 8.314 152,174 +0.14(+1.75%)
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.