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, 2009 4.674 4.817 4.674 4.745 495,511 +0.04(+0.82%)
Jul 30, 2009 4.800 4.806 4.630 4.707 366,385 -0.07(-1.49%)
Jul 29, 2009 4.614 4.784 4.542 4.778 610,686 +0.10(+2.23%)
Jul 28, 2009 4.520 4.680 4.438 4.674 418,807 +0.10(+2.28%)
Jul 27, 2009 4.388 4.592 4.372 4.570 315,826 +0.13(+2.97%)
Jul 24, 2009 4.339 4.454 4.328 4.438 201,982 +0.04(+1.00%)
Jul 23, 2009 4.284 4.443 4.202 4.394 452,639 +0.12(+2.83%)
Jul 22, 2009 4.196 4.350 4.185 4.273 232,821 +0.03(+0.65%)
Jul 21, 2009 4.312 4.325 4.191 4.246 740,772 -0.05(-1.15%)
Jul 20, 2009 4.438 4.438 4.284 4.295 532,735 -0.10(-2.37%)
Jul 17, 2009 4.454 4.454 4.339 4.399 778,795 -0.04(-0.99%)
Jul 16, 2009 4.471 4.487 4.383 4.443 310,681 -0.07(-1.58%)
Jul 15, 2009 4.465 4.559 4.465 4.515 521,299 +0.14(+3.14%)
Jul 14, 2009 4.421 4.443 4.290 4.377 297,301 -0.03(-0.75%)
Jul 13, 2009 4.388 4.476 4.290 4.410 418,256 +0.16(+3.88%)
Jul 10, 2009 4.301 4.323 4.229 4.246 329,851 -0.07(-1.53%)
Jul 09, 2009 4.229 4.366 4.229 4.312 399,630 +0.14(+3.29%)
Jul 08, 2009 4.163 4.279 4.119 4.174 571,217 +0.04(+1.06%)
Jul 07, 2009 4.279 4.323 4.119 4.130 509,940 -0.13(-3.09%)
Jul 06, 2009 4.224 4.394 4.119 4.262 452,618 +0.01(+0.13%)
Jul 02, 2009 4.196 4.268 4.147 4.257 495,422 -0.01(-0.26%)
Jul 01, 2009 4.180 4.312 4.130 4.268 510,994 +0.13(+3.19%)
Jun 30, 2009 4.213 4.295 4.108 4.136 459,527 -0.09(-2.08%)
Jun 29, 2009 4.262 4.377 4.163 4.224 263,267 -0.06(-1.41%)
Jun 26, 2009 4.218 4.339 4.158 4.284 1,079,258 +0.05(+1.17%)
Jun 25, 2009 4.086 4.240 4.042 4.235 269,710 +0.15(+3.77%)
Jun 24, 2009 4.141 4.141 4.037 4.081 287,172 -0.01(-0.13%)
Jun 23, 2009 4.218 4.279 4.064 4.086 387,949 -0.13(-3.00%)
Jun 22, 2009 4.405 4.416 4.163 4.213 343,799 -0.24(-5.43%)
Jun 19, 2009 4.312 4.509 4.202 4.454 956,936 +0.23(+5.32%)
Jun 18, 2009 4.136 4.290 4.108 4.229 241,162 +0.07(+1.72%)
Jun 17, 2009 4.026 4.257 4.009 4.158 517,317 +0.12(+2.99%)
Jun 16, 2009 4.169 4.235 4.004 4.037 638,413 -0.07(-1.74%)
Jun 15, 2009 4.147 4.147 3.960 4.108 459,449 -0.03(-0.80%)
Jun 12, 2009 4.086 4.196 4.031 4.141 341,241 +0.03(+0.67%)
Jun 11, 2009 4.136 4.240 4.048 4.114 516,798 -0.03(-0.66%)
Jun 10, 2009 4.306 4.421 4.081 4.141 468,377 -0.18(-4.19%)
Jun 09, 2009 4.460 4.460 4.312 4.323 214,084 -0.12(-2.72%)
Jun 08, 2009 4.399 4.476 4.305 4.443 441,195 +0.02(+0.50%)
Jun 05, 2009 4.432 4.520 4.312 4.421 662,009 +0.01(+0.25%)
Jun 04, 2009 4.345 4.421 4.229 4.410 837,697 +0.03(+0.75%)
Jun 03, 2009 4.394 4.542 4.235 4.377 6,083,503 -0.42(-8.81%)
Jun 02, 2009 5.091 5.091 4.685 4.800 1,039,334 -0.34(-6.52%)
Jun 01, 2009 4.800 5.284 4.795 5.135 405,061 +0.45(+9.61%)
May 29, 2009 4.691 4.707 4.476 4.685 313,734 +0.00(+0.00%)
May 28, 2009 4.817 4.954 4.498 4.685 283,951 -0.07(-1.50%)
May 27, 2009 4.987 4.987 4.745 4.756 271,980 -0.29(-5.66%)
May 26, 2009 4.658 5.053 4.636 5.042 364,666 +0.34(+7.12%)
May 22, 2009 4.537 4.921 4.526 4.707 491,422 +0.45(+10.58%)
May 21, 2009 4.504 4.592 4.207 4.257 553,824 -0.30(-6.63%)
May 20, 2009 4.921 5.064 4.509 4.559 582,591 -0.29(-6.00%)
May 19, 2009 5.218 5.295 4.828 4.850 382,527 -0.79(-13.94%)
May 18, 2009 5.339 5.690 5.333 5.635 420,452 +0.36(+6.87%)
May 15, 2009 5.520 5.569 5.229 5.273 197,828 -0.25(-4.57%)
May 14, 2009 5.536 5.602 5.372 5.525 168,358 +0.03(+0.60%)
May 13, 2009 5.707 5.778 5.476 5.492 187,071 -0.33(-5.66%)
May 12, 2009 6.064 6.135 5.740 5.822 233,305 -0.22(-3.64%)
May 11, 2009 6.184 6.184 5.998 6.042 194,277 -0.26(-4.10%)
May 08, 2009 5.871 6.305 5.795 6.300 214,596 +0.54(+9.34%)
May 07, 2009 6.069 6.168 5.696 5.762 226,680 -0.24(-4.03%)
May 06, 2009 5.910 6.036 5.773 6.003 211,439 +0.18(+3.02%)
May 05, 2009 6.025 6.042 5.679 5.827 287,877 -0.25(-4.16%)
May 04, 2009 5.921 6.091 5.778 6.080 226,565 +0.33(+5.73%)
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.