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 )

22.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Sep 30, 2008 8.047 8.325 7.220 8.103 342,423 +0.36(+4.66%)
Sep 29, 2008 7.525 8.108 7.126 7.742 251,134 -0.02(-0.29%)
Sep 26, 2008 7.581 7.947 7.220 7.764 201,723 +0.05(+0.65%)
Sep 25, 2008 7.947 7.964 7.553 7.714 214,561 -0.03(-0.36%)
Sep 24, 2008 7.642 8.147 7.631 7.742 272,655 -0.02(-0.21%)
Sep 23, 2008 7.714 7.770 7.409 7.758 310,136 +0.10(+1.30%)
Sep 22, 2008 7.770 8.047 7.281 7.659 230,710 -0.21(-2.68%)
Sep 19, 2008 9.690 9.989 7.276 7.869 1,361,632 -0.34(-4.19%)
Sep 18, 2008 7.170 8.325 6.871 8.214 583,510 +1.20(+17.18%)
Sep 17, 2008 7.342 7.381 6.965 7.009 453,270 -0.59(-7.74%)
Sep 16, 2008 6.787 7.598 6.787 7.598 635,760 +0.61(+8.74%)
Sep 15, 2008 7.004 7.326 6.959 6.987 280,814 -0.37(-4.98%)
Sep 12, 2008 6.976 7.353 6.721 7.353 265,726 +0.26(+3.60%)
Sep 11, 2008 6.760 7.126 6.715 7.098 343,507 +0.15(+2.16%)
Sep 10, 2008 6.882 7.070 6.704 6.948 388,811 +0.13(+1.95%)
Sep 09, 2008 6.948 7.165 6.748 6.815 352,344 -0.23(-3.23%)
Sep 08, 2008 7.120 7.276 6.909 7.043 378,646 +0.31(+4.53%)
Sep 05, 2008 6.698 6.859 6.560 6.737 425,680 -0.02(-0.25%)
Sep 04, 2008 6.760 7.070 6.693 6.754 360,233 -0.09(-1.30%)
Sep 03, 2008 6.854 7.109 6.715 6.843 1,118,560 -0.04(-0.56%)
Sep 02, 2008 7.359 7.370 6.837 6.882 1,147,268 -0.34(-4.76%)
Aug 29, 2008 7.248 7.326 7.026 7.226 250,720 -0.04(-0.61%)
Aug 28, 2008 7.292 7.370 7.142 7.270 459,818 +0.06(+0.77%)
Aug 27, 2008 7.181 7.265 7.142 7.215 338,127 +0.06(+0.78%)
Aug 26, 2008 6.981 7.203 6.981 7.159 211,770 +0.17(+2.38%)
Aug 25, 2008 7.126 7.176 6.915 6.993 254,059 -0.19(-2.70%)
Aug 22, 2008 7.131 7.251 6.915 7.187 373,460 +0.16(+2.29%)
Aug 21, 2008 6.959 7.198 6.959 7.026 297,989 -0.09(-1.25%)
Aug 20, 2008 7.342 7.376 7.020 7.115 319,383 -0.20(-2.73%)
Aug 19, 2008 7.159 7.314 7.126 7.314 254,104 +0.07(+1.00%)
Aug 18, 2008 7.437 7.475 7.159 7.242 238,891 -0.19(-2.61%)
Aug 15, 2008 7.470 7.592 7.281 7.437 488,166 +0.08(+1.13%)
Aug 14, 2008 7.187 7.431 7.187 7.353 216,624 +0.06(+0.84%)
Aug 13, 2008 7.253 7.381 7.081 7.292 591,986 +0.07(+1.00%)
Aug 12, 2008 7.037 7.242 6.981 7.220 449,169 +0.13(+1.80%)
Aug 11, 2008 6.876 7.348 6.793 7.093 405,417 +0.22(+3.23%)
Aug 08, 2008 6.649 7.037 6.643 6.871 275,089 +0.24(+3.69%)
Aug 07, 2008 6.526 6.771 6.526 6.626 345,659 +0.01(+0.08%)
Aug 06, 2008 6.721 6.760 6.515 6.621 379,868 -0.16(-2.29%)
Aug 05, 2008 6.732 6.821 6.604 6.776 321,221 +0.18(+2.78%)
Aug 04, 2008 6.510 6.798 6.227 6.593 381,549 +0.18(+2.77%)
Aug 01, 2008 6.266 6.543 6.160 6.415 350,174 +0.14(+2.30%)
Jul 31, 2008 6.266 6.454 5.955 6.271 391,530 -0.14(-2.16%)
Jul 30, 2008 6.510 6.654 6.266 6.410 566,826 +0.20(+3.22%)
Jul 29, 2008 6.210 6.304 5.577 6.210 242,817 +0.60(+10.68%)
Jul 28, 2008 5.722 5.749 5.532 5.611 211,476 -0.15(-2.60%)
Jul 25, 2008 5.700 6.027 5.683 5.761 274,231 +0.14(+2.47%)
Jul 24, 2008 5.816 5.938 5.572 5.622 153,711 -0.17(-2.88%)
Jul 23, 2008 5.611 5.916 5.577 5.788 226,317 +0.16(+2.86%)
Jul 22, 2008 5.183 5.666 5.150 5.627 332,015 +0.42(+8.10%)
Jul 21, 2008 5.322 5.411 5.200 5.206 244,914 -0.07(-1.26%)
Jul 18, 2008 5.150 5.322 4.950 5.272 338,037 +0.09(+1.82%)
Jul 17, 2008 4.856 5.189 4.856 5.178 626,044 +0.35(+7.24%)
Jul 16, 2008 4.523 4.845 4.484 4.828 767,043 +0.33(+7.41%)
Jul 15, 2008 4.728 4.856 4.484 4.495 643,007 -0.30(-6.25%)
Jul 14, 2008 5.250 5.272 4.784 4.795 267,624 -0.33(-6.39%)
Jul 11, 2008 4.939 5.139 4.823 5.122 269,826 +0.09(+1.76%)
Jul 10, 2008 4.845 5.100 4.845 5.034 355,674 +0.18(+3.66%)
Jul 09, 2008 5.106 5.206 4.834 4.856 259,002 -0.28(-5.41%)
Jul 08, 2008 4.784 5.161 4.706 5.133 330,038 +0.37(+7.81%)
Jul 07, 2008 5.000 5.072 4.651 4.762 269,651 -0.22(-4.35%)
Jul 04, 2008 5.072 5.150 4.967 4.978 147,532 +0.00(+0.00%)
Jul 03, 2008 5.072 5.150 4.967 4.978 147,532 -0.08(-1.64%)
Jul 02, 2008 5.206 5.306 4.995 5.061 421,162 -0.14(-2.67%)
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.