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 )

21.24 +0.08 (+0.38%)
Streaming Delayed Price Updated: 11:51 AM 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, 2010 8.898 9.131 8.722 8.842 636,228 -0.21(-2.27%)
Jul 29, 2010 9.031 9.114 8.853 9.048 619,314 +0.13(+1.50%)
Jul 28, 2010 8.981 9.109 8.825 8.914 625,054 -0.12(-1.29%)
Jul 27, 2010 8.775 9.131 8.697 9.031 609,114 +0.30(+3.44%)
Jul 26, 2010 8.353 8.759 8.325 8.731 767,710 +0.43(+5.16%)
Jul 23, 2010 8.169 8.408 8.141 8.303 483,723 +0.08(+0.95%)
Jul 22, 2010 8.097 8.280 8.069 8.225 613,357 +0.27(+3.43%)
Jul 21, 2010 8.202 8.247 7.897 7.952 623,017 -0.19(-2.39%)
Jul 20, 2010 7.936 8.252 7.908 8.147 917,520 +0.10(+1.24%)
Jul 19, 2010 8.113 8.152 7.919 8.047 532,583 -0.03(-0.41%)
Jul 16, 2010 8.341 8.447 8.013 8.080 537,541 -0.34(-4.09%)
Jul 15, 2010 8.447 8.480 8.336 8.425 483,230 -0.02(-0.26%)
Jul 14, 2010 8.508 8.536 8.336 8.447 395,268 -0.12(-1.43%)
Jul 13, 2010 8.486 8.625 8.453 8.569 1,050,648 +0.17(+2.05%)
Jul 12, 2010 8.392 8.553 8.291 8.397 323,753 -0.04(-0.53%)
Jul 09, 2010 8.403 8.508 8.347 8.442 467,557 +0.00(+0.00%)
Jul 08, 2010 8.369 8.620 8.230 8.442 1,210,808 +0.16(+1.95%)
Jul 07, 2010 7.958 8.280 7.930 8.280 1,713,535 +0.37(+4.71%)
Jul 06, 2010 8.041 8.147 7.841 7.908 689,248 +0.02(+0.21%)
Jul 02, 2010 8.258 8.258 7.752 7.891 596,529 -0.30(-3.67%)
Jul 01, 2010 8.358 8.386 7.963 8.191 535,185 -0.12(-1.47%)
Jun 30, 2010 8.636 8.759 8.280 8.314 485,514 -0.35(-4.04%)
Jun 29, 2010 9.064 9.148 8.597 8.664 735,574 -0.47(-5.17%)
Jun 25, 2010 8.925 9.153 8.875 9.137 1,148,287 +0.26(+2.88%)
Jun 24, 2010 8.759 9.037 8.759 8.881 559,068 +0.13(+1.46%)
Jun 23, 2010 8.809 8.937 8.697 8.753 477,476 -0.09(-1.07%)
Jun 22, 2010 9.042 9.187 8.814 8.848 412,764 -0.14(-1.55%)
Jun 21, 2010 9.037 9.181 8.842 8.987 356,305 +0.09(+1.00%)
Jun 18, 2010 9.003 9.081 8.786 8.898 1,702,458 -0.05(-0.56%)
Jun 17, 2010 8.892 8.964 8.731 8.948 275,145 +0.09(+1.00%)
Jun 16, 2010 8.842 8.973 8.786 8.859 261,029 -0.01(-0.13%)
Jun 15, 2010 8.753 8.903 8.697 8.870 433,775 +0.14(+1.59%)
Jun 14, 2010 8.848 8.892 8.675 8.731 391,162 -0.04(-0.44%)
Jun 11, 2010 8.664 8.892 8.536 8.770 335,765 +0.01(+0.13%)
Jun 10, 2010 8.592 8.792 8.508 8.759 394,250 +0.32(+3.82%)
Jun 09, 2010 8.653 8.842 8.375 8.436 745,177 -0.08(-0.91%)
Jun 08, 2010 8.547 8.592 8.275 8.514 471,761 +0.02(+0.26%)
Jun 07, 2010 8.670 8.825 8.492 8.492 547,600 -0.11(-1.29%)
Jun 04, 2010 8.886 8.942 8.558 8.603 834,747 -0.45(-4.98%)
Jun 03, 2010 8.870 9.114 8.870 9.053 514,032 +0.23(+2.58%)
Jun 02, 2010 8.753 8.920 8.653 8.825 991,439 +0.20(+2.32%)
Jun 01, 2010 8.741 9.305 8.625 8.625 1,108,401 -0.16(-1.79%)
May 28, 2010 9.073 9.051 8.686 8.783 513,707 -0.29(-3.20%)
May 27, 2010 8.979 9.167 8.841 9.073 522,541 +0.30(+3.40%)
May 26, 2010 8.802 8.973 8.708 8.774 474,012 +0.05(+0.57%)
May 25, 2010 8.415 8.741 8.255 8.725 521,773 +0.11(+1.28%)
May 24, 2010 8.962 9.062 8.581 8.614 400,804 -0.34(-3.77%)
May 21, 2010 8.669 9.122 8.564 8.951 676,806 +0.20(+2.34%)
May 20, 2010 8.785 9.255 8.713 8.747 800,637 -0.64(-6.83%)
May 19, 2010 9.343 9.642 9.194 9.388 626,221 +0.03(+0.37%)
May 18, 2010 9.929 9.946 9.178 9.353 663,469 -0.47(-4.74%)
May 17, 2010 10.06 10.31 9.697 9.819 550,007 -0.17(-1.71%)
May 14, 2010 10.09 10.09 9.835 9.990 695,862 -0.18(-1.74%)
May 13, 2010 10.28 10.37 10.00 10.17 498,589 -0.18(-1.76%)
May 12, 2010 9.901 10.36 9.901 10.35 796,878 +0.45(+4.52%)
May 11, 2010 9.763 10.01 9.404 9.901 625,072 +0.28(+2.87%)
May 10, 2010 9.490 9.918 9.443 9.625 593,161 +0.51(+5.58%)
May 07, 2010 9.393 9.669 9.067 9.117 789,273 -0.28(-2.94%)
May 06, 2010 9.570 9.763 8.813 9.393 711,256 -0.26(-2.69%)
May 05, 2010 9.752 9.857 9.470 9.653 793,307 -0.16(-1.63%)
May 04, 2010 9.984 9.990 9.377 9.813 1,292,003 -0.34(-3.37%)
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.