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 UNCHANGED
Streaming Delayed Price Updated: 3:56 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, 2008 6.204 6.391 5.896 6.209 395,420 -0.14(-2.16%)
Jul 30, 2008 6.446 6.589 6.204 6.347 572,458 +0.20(+3.22%)
Jul 29, 2008 6.149 6.242 5.523 6.149 245,230 +0.59(+10.68%)
Jul 28, 2008 5.665 5.693 5.478 5.556 213,578 -0.15(-2.60%)
Jul 25, 2008 5.643 5.968 5.627 5.704 276,956 +0.14(+2.47%)
Jul 24, 2008 5.759 5.880 5.517 5.567 155,238 -0.16(-2.88%)
Jul 23, 2008 5.556 5.858 5.523 5.731 228,566 +0.16(+2.86%)
Jul 22, 2008 5.132 5.610 5.099 5.572 335,314 +0.42(+8.10%)
Jul 21, 2008 5.270 5.358 5.149 5.154 247,348 -0.07(-1.26%)
Jul 18, 2008 5.099 5.270 4.902 5.220 341,395 +0.09(+1.82%)
Jul 17, 2008 4.808 5.138 4.808 5.127 632,264 +0.35(+7.24%)
Jul 16, 2008 4.478 4.797 4.440 4.781 774,664 +0.33(+7.41%)
Jul 15, 2008 4.682 4.808 4.440 4.451 649,396 -0.30(-6.25%)
Jul 14, 2008 5.198 5.220 4.737 4.748 270,283 -0.32(-6.39%)
Jul 11, 2008 4.891 5.088 4.775 5.072 272,507 +0.09(+1.76%)
Jul 10, 2008 4.797 5.050 4.797 4.984 359,208 +0.18(+3.66%)
Jul 09, 2008 5.055 5.154 4.786 4.808 261,575 -0.27(-5.41%)
Jul 08, 2008 4.737 5.110 4.660 5.083 333,317 +0.37(+7.81%)
Jul 07, 2008 4.951 5.023 4.605 4.715 272,330 -0.21(-4.35%)
Jul 04, 2008 5.023 5.099 4.918 4.929 148,998 +0.00(+0.00%)
Jul 03, 2008 5.023 5.099 4.918 4.929 148,998 -0.08(-1.64%)
Jul 02, 2008 5.154 5.253 4.946 5.012 425,347 -0.14(-2.67%)
Jul 01, 2008 5.006 5.215 4.951 5.149 373,866 +0.09(+1.85%)
Jun 30, 2008 5.105 5.143 5.034 5.055 473,606 -0.05(-1.08%)
Jun 27, 2008 5.330 5.468 5.107 5.110 1,495,059 -0.24(-4.52%)
Jun 26, 2008 5.429 5.512 5.325 5.352 194,080 -0.14(-2.50%)
Jun 25, 2008 5.424 5.682 5.297 5.490 343,943 +0.08(+1.42%)
Jun 24, 2008 5.413 5.621 5.330 5.413 201,034 -0.07(-1.20%)
Jun 23, 2008 5.880 5.990 5.446 5.479 282,341 -0.37(-6.39%)
Jun 20, 2008 5.830 6.100 5.753 5.852 619,378 +0.00(+0.00%)
Jun 19, 2008 5.759 5.858 5.567 5.852 365,262 +0.12(+2.01%)
Jun 18, 2008 5.693 5.830 5.594 5.737 281,910 +0.03(+0.48%)
Jun 17, 2008 5.869 5.869 5.583 5.709 349,626 -0.14(-2.44%)
Jun 16, 2008 5.770 5.907 5.709 5.852 191,081 +0.07(+1.24%)
Jun 13, 2008 5.951 6.001 5.610 5.781 169,860 -0.09(-1.59%)
Jun 12, 2008 5.940 6.122 5.858 5.874 135,843 +0.01(+0.09%)
Jun 11, 2008 5.990 6.078 5.808 5.869 217,265 -0.15(-2.47%)
Jun 10, 2008 6.105 6.165 5.913 6.017 176,566 -0.04(-0.73%)
Jun 09, 2008 6.133 6.171 5.984 6.061 198,814 -0.04(-0.63%)
Jun 06, 2008 6.374 6.523 6.072 6.100 127,226 -0.33(-5.13%)
Jun 05, 2008 6.363 6.468 6.358 6.429 194,382 +0.07(+1.12%)
Jun 04, 2008 6.407 6.556 6.347 6.358 142,871 -0.09(-1.36%)
Jun 03, 2008 6.336 6.545 6.215 6.446 624,801 +0.12(+1.91%)
Jun 02, 2008 6.242 6.564 6.204 6.325 273,065 +0.07(+1.05%)
May 30, 2008 6.325 6.325 5.902 6.259 411,533 -0.11(-1.73%)
May 29, 2008 6.176 6.440 6.154 6.369 193,365 +0.16(+2.57%)
May 28, 2008 6.385 6.443 6.133 6.209 157,218 -0.15(-2.42%)
May 27, 2008 6.319 6.473 6.259 6.363 198,959 +0.05(+0.78%)
May 26, 2008 6.369 6.435 6.253 6.314 184,948 +0.00(+0.00%)
May 23, 2008 6.369 6.435 6.253 6.314 184,948 -0.10(-1.54%)
May 22, 2008 6.314 6.501 6.237 6.413 213,501 +0.11(+1.74%)
May 21, 2008 6.330 6.374 6.237 6.303 145,417 +0.00(+0.00%)
May 20, 2008 6.319 6.374 6.237 6.303 124,684 -0.06(-0.95%)
May 19, 2008 6.440 6.446 6.292 6.363 339,739 -0.09(-1.45%)
May 16, 2008 6.495 6.501 6.231 6.457 321,110 +0.01(+0.09%)
May 15, 2008 6.380 6.512 6.319 6.451 126,003 +0.07(+1.03%)
May 14, 2008 6.501 6.545 6.369 6.385 193,054 -0.10(-1.61%)
May 13, 2008 6.583 6.594 6.369 6.490 141,943 -0.08(-1.25%)
May 12, 2008 6.473 6.605 6.391 6.572 160,860 +0.12(+1.87%)
May 09, 2008 6.402 6.539 6.374 6.451 166,921 -0.02(-0.25%)
May 08, 2008 6.655 6.698 6.413 6.468 154,168 -0.15(-2.24%)
May 07, 2008 7.111 7.155 6.572 6.616 224,107 -0.48(-6.74%)
May 06, 2008 7.094 7.215 6.962 7.094 166,548 -0.04(-0.62%)
May 05, 2008 7.210 7.264 7.045 7.138 208,606 -0.09(-1.22%)
May 02, 2008 7.473 7.473 7.155 7.226 228,387 -0.17(-2.30%)
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.