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 (%)
Aug 31, 2011 9.365 9.388 9.144 9.272 629,533 -0.03(-0.31%)
Aug 30, 2011 9.478 9.609 9.227 9.301 844,708 -0.31(-3.27%)
Aug 29, 2011 9.250 9.626 9.130 9.615 460,567 +0.50(+5.45%)
Aug 26, 2011 8.930 9.261 8.696 9.118 546,356 +0.08(+0.88%)
Aug 25, 2011 9.301 9.735 8.896 9.038 786,343 -0.10(-1.06%)
Aug 24, 2011 8.804 9.164 8.804 9.135 627,368 +0.30(+3.36%)
Aug 23, 2011 8.296 8.838 8.205 8.838 725,582 +0.58(+7.05%)
Aug 22, 2011 8.347 8.365 8.125 8.256 605,022 +0.11(+1.33%)
Aug 19, 2011 8.142 8.519 8.113 8.148 1,254,933 -0.17(-2.06%)
Aug 18, 2011 8.530 8.530 8.233 8.319 1,431,498 -0.43(-4.96%)
Aug 17, 2011 8.736 8.833 8.616 8.753 570,944 +0.07(+0.86%)
Aug 16, 2011 8.536 8.759 8.524 8.679 638,245 +0.09(+1.00%)
Aug 15, 2011 8.450 8.604 8.450 8.593 449,275 +0.25(+2.94%)
Aug 12, 2011 8.444 8.553 8.222 8.347 809,331 -0.01(-0.14%)
Aug 11, 2011 8.216 8.490 8.056 8.359 829,726 +0.23(+2.81%)
Aug 10, 2011 9.073 9.073 8.113 8.130 1,104,072 -0.73(-8.19%)
Aug 09, 2011 8.639 8.901 7.999 8.856 1,356,349 +0.74(+9.07%)
Aug 08, 2011 8.473 8.878 8.102 8.119 1,734,071 -0.56(-6.45%)
Aug 05, 2011 8.781 8.964 8.616 8.679 1,049,964 -0.02(-0.20%)
Aug 04, 2011 8.936 9.010 8.684 8.696 1,038,041 -0.34(-3.73%)
Aug 03, 2011 9.073 9.073 8.844 9.033 864,317 -0.02(-0.19%)
Aug 02, 2011 9.084 9.164 8.998 9.050 1,833,681 -0.09(-1.00%)
Aug 01, 2011 9.244 9.244 9.038 9.141 607,306 +0.00(+0.00%)
Jul 29, 2011 8.684 9.210 8.684 9.141 1,003,698 +0.37(+4.16%)
Jul 28, 2011 9.027 9.027 8.730 8.776 733,996 -0.22(-2.47%)
Jul 27, 2011 9.267 9.278 8.975 8.998 583,780 -0.29(-3.13%)
Jul 26, 2011 9.415 9.455 9.284 9.290 336,721 -0.14(-1.51%)
Jul 25, 2011 9.381 9.501 9.278 9.432 494,636 -0.05(-0.54%)
Jul 22, 2011 9.472 9.581 9.261 9.484 524,543 -0.11(-1.19%)
Jul 21, 2011 9.489 9.638 9.432 9.598 311,789 +0.16(+1.69%)
Jul 20, 2011 9.438 9.524 9.369 9.438 277,701 -0.01(-0.12%)
Jul 19, 2011 9.227 9.449 9.084 9.449 335,346 +0.31(+3.37%)
Jul 18, 2011 9.215 9.244 9.021 9.141 329,205 -0.11(-1.23%)
Jul 15, 2011 9.324 9.358 9.192 9.255 416,471 -0.05(-0.55%)
Jul 14, 2011 9.512 9.541 9.250 9.307 374,657 -0.21(-2.16%)
Jul 13, 2011 9.489 9.618 9.417 9.512 359,827 +0.06(+0.66%)
Jul 12, 2011 9.369 9.621 9.352 9.449 331,020 +0.05(+0.49%)
Jul 11, 2011 9.495 9.495 9.392 9.404 276,546 -0.18(-1.85%)
Jul 08, 2011 9.661 9.666 9.546 9.581 452,885 -0.19(-1.99%)
Jul 07, 2011 9.706 9.826 9.604 9.775 320,744 +0.13(+1.30%)
Jul 06, 2011 9.558 9.649 9.463 9.649 234,556 +0.08(+0.84%)
Jul 05, 2011 9.672 9.672 9.478 9.569 330,270 -0.10(-1.00%)
Jul 01, 2011 9.552 9.723 9.495 9.666 326,154 +0.14(+1.44%)
Jun 30, 2011 9.438 9.564 9.389 9.529 361,230 +0.14(+1.46%)
Jun 29, 2011 9.318 9.421 9.261 9.392 542,445 +0.12(+1.29%)
Jun 28, 2011 9.170 9.278 9.113 9.272 803,616 +0.10(+1.06%)
Jun 27, 2011 8.981 9.278 8.941 9.175 303,678 +0.17(+1.90%)
Jun 24, 2011 8.964 9.055 8.890 9.004 521,667 +0.05(+0.51%)
Jun 23, 2011 8.953 9.010 8.741 8.958 554,419 -0.07(-0.82%)
Jun 22, 2011 9.130 9.250 9.021 9.033 471,028 -0.16(-1.74%)
Jun 21, 2011 9.204 9.244 9.095 9.192 427,788 +0.04(+0.44%)
Jun 20, 2011 9.124 9.158 8.953 9.152 685,301 +0.12(+1.33%)
Jun 17, 2011 8.918 9.124 8.918 9.033 991,069 +0.16(+1.80%)
Jun 16, 2011 8.781 8.901 8.707 8.873 640,746 +0.08(+0.91%)
Jun 15, 2011 8.833 8.878 8.759 8.793 471,054 -0.12(-1.35%)
Jun 14, 2011 8.913 9.038 8.856 8.913 778,582 +0.06(+0.71%)
Jun 13, 2011 8.953 8.970 8.753 8.850 537,987 +0.02(+0.19%)
Jun 10, 2011 8.975 9.038 8.798 8.833 694,338 -0.17(-1.84%)
Jun 09, 2011 8.907 9.044 8.838 8.998 624,060 +0.15(+1.68%)
Jun 08, 2011 8.844 8.975 8.798 8.850 809,416 -0.04(-0.45%)
Jun 07, 2011 9.033 9.078 8.878 8.890 379,473 -0.05(-0.57%)
Jun 06, 2011 9.015 9.118 8.856 8.941 1,259,794 +0.35(+4.12%)
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.