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 )

25.45 -0.66 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 29, 2011 8.602 9.122 8.602 9.054 1,013,351 +0.36(+4.16%)
Jul 28, 2011 8.941 8.941 8.647 8.692 741,055 -0.22(-2.47%)
Jul 27, 2011 9.178 9.190 8.890 8.913 589,395 -0.29(-3.13%)
Jul 26, 2011 9.325 9.365 9.195 9.201 339,959 -0.14(-1.51%)
Jul 25, 2011 9.291 9.410 9.190 9.342 499,393 -0.05(-0.54%)
Jul 22, 2011 9.382 9.489 9.173 9.393 529,588 -0.11(-1.19%)
Jul 21, 2011 9.399 9.546 9.342 9.506 314,788 +0.16(+1.69%)
Jul 20, 2011 9.348 9.433 9.280 9.348 280,371 -0.01(-0.12%)
Jul 19, 2011 9.139 9.359 8.997 9.359 338,571 +0.31(+3.37%)
Jul 18, 2011 9.127 9.156 8.935 9.054 332,371 -0.11(-1.23%)
Jul 15, 2011 9.235 9.269 9.105 9.167 420,476 -0.05(-0.55%)
Jul 14, 2011 9.422 9.450 9.161 9.218 378,260 -0.20(-2.16%)
Jul 13, 2011 9.399 9.526 9.327 9.422 363,288 +0.06(+0.66%)
Jul 12, 2011 9.280 9.529 9.263 9.359 334,203 +0.05(+0.49%)
Jul 11, 2011 9.405 9.405 9.303 9.314 279,206 -0.18(-1.85%)
Jul 08, 2011 9.569 9.574 9.456 9.489 457,240 -0.19(-1.99%)
Jul 07, 2011 9.614 9.733 9.512 9.682 323,829 +0.12(+1.30%)
Jul 06, 2011 9.467 9.557 9.373 9.557 236,812 +0.08(+0.84%)
Jul 05, 2011 9.580 9.580 9.388 9.478 333,446 -0.10(-1.00%)
Jul 01, 2011 9.461 9.631 9.405 9.574 329,291 +0.14(+1.44%)
Jun 30, 2011 9.348 9.472 9.300 9.439 364,704 +0.14(+1.46%)
Jun 29, 2011 9.229 9.331 9.173 9.303 547,662 +0.12(+1.29%)
Jun 28, 2011 9.082 9.190 9.026 9.184 811,345 +0.10(+1.06%)
Jun 27, 2011 8.896 9.190 8.856 9.088 306,599 +0.17(+1.90%)
Jun 24, 2011 8.879 8.969 8.805 8.918 526,684 +0.05(+0.51%)
Jun 23, 2011 8.867 8.924 8.658 8.873 559,751 -0.07(-0.82%)
Jun 22, 2011 9.043 9.161 8.935 8.947 475,558 -0.16(-1.74%)
Jun 21, 2011 9.116 9.156 9.009 9.105 431,903 +0.04(+0.44%)
Jun 20, 2011 9.037 9.071 8.867 9.065 691,892 +0.12(+1.33%)
Jun 17, 2011 8.833 9.037 8.833 8.947 1,000,600 +0.16(+1.80%)
Jun 16, 2011 8.698 8.816 8.624 8.788 646,908 +0.08(+0.91%)
Jun 15, 2011 8.749 8.794 8.675 8.709 475,585 -0.12(-1.35%)
Jun 14, 2011 8.828 8.952 8.771 8.828 786,070 +0.06(+0.71%)
Jun 13, 2011 8.867 8.884 8.669 8.766 543,161 +0.02(+0.19%)
Jun 10, 2011 8.890 8.952 8.715 8.749 701,016 -0.16(-1.84%)
Jun 09, 2011 8.822 8.958 8.754 8.913 630,062 +0.15(+1.68%)
Jun 08, 2011 8.760 8.890 8.715 8.766 817,201 -0.04(-0.45%)
Jun 07, 2011 8.947 8.992 8.794 8.805 383,123 -0.05(-0.57%)
Jun 06, 2011 8.930 9.031 8.771 8.856 1,271,910 +0.35(+4.12%)
Jun 03, 2011 8.551 8.808 8.483 8.505 468,777 -0.55(-6.12%)
May 24, 2011 9.172 9.194 9.026 9.060 274,526 -0.09(-0.98%)
May 23, 2011 9.155 9.273 9.138 9.149 405,828 -0.15(-1.57%)
May 20, 2011 9.312 9.413 9.267 9.295 485,596 -0.08(-0.87%)
May 19, 2011 9.419 9.458 9.318 9.377 318,382 -0.01(-0.15%)
May 18, 2011 9.267 9.396 9.228 9.391 343,961 +0.13(+1.46%)
May 17, 2011 9.200 9.312 9.172 9.256 395,403 +0.03(+0.37%)
May 16, 2011 9.245 9.329 9.211 9.222 267,081 -0.08(-0.84%)
May 13, 2011 9.469 9.469 9.273 9.301 303,107 -0.16(-1.72%)
May 12, 2011 9.245 9.492 9.245 9.464 301,010 +0.17(+1.81%)
May 11, 2011 9.256 9.346 9.250 9.295 390,197 +0.01(+0.06%)
May 10, 2011 9.172 9.295 9.149 9.290 214,936 +0.17(+1.91%)
May 09, 2011 9.076 9.138 9.037 9.116 251,354 +0.02(+0.25%)
May 06, 2011 9.155 9.155 9.043 9.093 558,404 +0.04(+0.50%)
May 05, 2011 9.065 9.217 9.032 9.048 484,581 -0.04(-0.49%)
May 04, 2011 9.155 9.189 9.093 9.093 304,985 -0.07(-0.80%)
May 03, 2011 9.166 9.267 9.121 9.166 362,152 +0.00(+0.00%)
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.