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 +0.26 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2013 10.60 10.78 10.59 10.60 0 +0.02(+0.19%)
Jul 30, 2013 10.68 10.70 10.50 10.58 0 -0.01(-0.06%)
Jul 29, 2013 10.70 10.75 10.50 10.59 0 -0.07(-0.62%)
Jul 26, 2013 10.65 10.70 10.57 10.66 0 -0.04(-0.37%)
Jul 25, 2013 10.69 10.77 10.58 10.70 0 -0.04(-0.37%)
Jul 24, 2013 10.72 10.81 10.68 10.74 0 +0.03(+0.31%)
Jul 23, 2013 10.70 10.74 10.57 10.70 0 +0.05(+0.49%)
Jul 22, 2013 10.54 10.73 10.51 10.65 0 +0.11(+1.00%)
Jul 19, 2013 10.42 10.56 10.36 10.54 0 +0.07(+0.63%)
Jul 18, 2013 10.38 10.52 10.29 10.48 0 +0.11(+1.02%)
Jul 17, 2013 10.43 10.50 10.33 10.37 207,040 -0.01(-0.13%)
Jul 16, 2013 10.53 10.53 10.28 10.39 0 -0.10(-0.94%)
Jul 15, 2013 10.33 10.50 10.27 10.49 0 +0.16(+1.53%)
Jul 12, 2013 10.23 10.35 10.20 10.33 0 +0.11(+1.03%)
Jul 11, 2013 10.43 10.44 10.21 10.22 0 -0.14(-1.33%)
Jul 10, 2013 10.37 10.41 10.28 10.36 0 -0.01(-0.06%)
Jul 09, 2013 10.41 10.41 10.23 10.37 0 +0.00(+0.00%)
Jul 08, 2013 10.45 10.46 10.33 10.37 402,204 -0.03(-0.25%)
Jul 05, 2013 10.22 10.40 10.06 10.39 0 +0.33(+3.27%)
Jul 03, 2013 9.959 10.12 9.926 10.06 0 +0.05(+0.46%)
Jul 02, 2013 10.00 10.12 9.952 10.02 0 +0.02(+0.20%)
Jul 01, 2013 9.906 10.08 9.857 9.998 0 +0.19(+1.95%)
Jun 28, 2013 9.814 9.912 9.774 9.807 819,102 -0.06(-0.60%)
Jun 27, 2013 9.801 9.893 9.794 9.866 0 +0.10(+1.01%)
Jun 26, 2013 9.926 9.959 9.761 9.768 0 -0.06(-0.60%)
Jun 25, 2013 9.761 9.886 9.648 9.827 0 +0.18(+1.84%)
Jun 24, 2013 9.603 9.755 9.577 9.649 0 -0.03(-0.27%)
Jun 21, 2013 9.590 9.722 9.465 9.676 1,058,759 +0.12(+1.24%)
Jun 20, 2013 9.458 9.603 9.419 9.557 0 -0.07(-0.68%)
Jun 19, 2013 9.643 9.669 9.550 9.623 0 -0.05(-0.54%)
Jun 18, 2013 9.643 9.695 9.577 9.676 0 +0.05(+0.48%)
Jun 17, 2013 9.708 9.728 9.590 9.629 0 -0.04(-0.41%)
Jun 14, 2013 9.919 9.919 9.649 9.669 0 -0.24(-2.46%)
Jun 13, 2013 9.814 9.912 9.728 9.912 216,871 +0.13(+1.35%)
Jun 12, 2013 9.959 9.972 9.748 9.781 186,666 -0.14(-1.39%)
Jun 11, 2013 9.912 10.02 9.873 9.919 257,818 -0.09(-0.92%)
Jun 10, 2013 9.926 10.02 9.831 10.01 0 +0.10(+1.00%)
Jun 07, 2013 9.919 10.07 9.860 9.912 0 +0.03(+0.33%)
Jun 06, 2013 9.919 9.985 9.807 9.880 361,396 -0.02(-0.20%)
Jun 05, 2013 10.04 10.14 9.866 9.899 0 -0.18(-1.76%)
Jun 04, 2013 10.19 10.24 9.952 10.08 0 -0.13(-1.23%)
Jun 03, 2013 10.15 10.29 10.04 10.20 521,479 +0.06(+0.58%)
May 31, 2013 10.23 10.30 10.14 10.14 247,816 -0.17(-1.66%)
May 30, 2013 10.27 10.37 10.19 10.31 198,488 +0.04(+0.38%)
May 29, 2013 10.33 10.43 10.07 10.27 241,025 -0.13(-1.26%)
May 28, 2013 10.39 10.51 10.17 10.41 279,805 +0.14(+1.39%)
May 24, 2013 10.13 10.27 10.08 10.26 0 +0.10(+1.02%)
May 23, 2013 10.08 10.19 9.978 10.16 0 +0.01(+0.06%)
May 22, 2013 10.30 10.48 10.10 10.15 0 -0.14(-1.39%)
May 21, 2013 10.30 10.31 10.21 10.30 0 +0.02(+0.19%)
May 20, 2013 10.17 10.29 10.11 10.28 0 +0.06(+0.57%)
May 17, 2013 10.11 10.22 10.09 10.22 0 +0.09(+0.90%)
May 16, 2013 10.09 10.17 10.05 10.13 439,300 -0.02(-0.19%)
May 15, 2013 10.04 10.17 9.998 10.15 0 +0.30(+3.03%)
May 13, 2013 9.894 9.907 9.816 9.849 0 -0.05(-0.52%)
May 10, 2013 9.952 9.979 9.894 9.900 0 -0.04(-0.39%)
May 09, 2013 10.08 10.10 9.939 9.939 0 -0.18(-1.73%)
May 08, 2013 10.01 10.15 9.985 10.11 0 +0.05(+0.52%)
May 07, 2013 10.00 10.06 9.978 10.06 0 +0.05(+0.45%)
May 06, 2013 10.04 10.40 9.849 10.02 0 +0.12(+1.24%)
May 03, 2013 9.887 9.926 9.758 9.894 0 +0.14(+1.40%)
May 02, 2013 9.635 9.881 9.628 9.758 0 +0.14(+1.48%)
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.