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 )

23.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 31, 2006 8.902 9.179 8.830 9.007 306,329 +0.12(+1.37%)
May 30, 2006 9.129 9.135 8.880 8.885 139,135 -0.30(-3.26%)
May 26, 2006 9.168 9.201 8.896 9.185 66,382 +0.08(+0.91%)
May 25, 2006 9.113 9.174 9.029 9.101 96,493 +0.07(+0.74%)
May 24, 2006 8.785 9.101 8.730 9.035 181,028 +0.24(+2.71%)
May 23, 2006 9.074 9.129 8.796 8.796 178,415 -0.21(-2.34%)
May 22, 2006 8.852 9.018 8.763 9.007 196,894 +0.09(+1.06%)
May 19, 2006 8.646 8.979 8.630 8.913 124,653 +0.22(+2.49%)
May 18, 2006 8.602 8.880 8.564 8.696 262,326 +0.14(+1.69%)
May 17, 2006 8.574 8.658 8.463 8.552 183,053 -0.10(-1.15%)
May 16, 2006 8.641 8.691 8.602 8.652 104,867 +0.05(+0.58%)
May 15, 2006 8.591 8.868 8.474 8.602 112,339 -0.03(-0.32%)
May 12, 2006 8.658 8.707 8.619 8.630 129,944 -0.08(-0.96%)
May 11, 2006 8.896 8.896 8.646 8.713 197,793 -0.21(-2.30%)
May 10, 2006 8.907 8.957 8.713 8.918 281,257 -0.03(-0.37%)
May 09, 2006 8.990 9.101 8.929 8.952 100,011 -0.07(-0.80%)
May 08, 2006 8.996 9.096 8.996 9.024 117,413 -0.04(-0.49%)
May 05, 2006 8.813 9.090 8.813 9.068 184,713 +0.31(+3.55%)
May 04, 2006 8.713 8.841 8.713 8.757 202,898 +0.07(+0.77%)
May 03, 2006 8.802 8.835 8.619 8.691 186,464 -0.14(-1.57%)
May 02, 2006 8.741 8.896 8.741 8.830 106,773 +0.10(+1.14%)
May 01, 2006 8.896 8.974 8.713 8.730 164,982 -0.17(-1.87%)
Apr 28, 2006 8.824 8.957 8.813 8.896 206,498 +0.01(+0.12%)
Apr 27, 2006 8.824 8.985 8.824 8.885 122,470 +0.02(+0.22%)
Apr 26, 2006 8.830 8.941 8.824 8.866 180,087 +0.02(+0.28%)
Apr 25, 2006 8.880 8.907 8.807 8.841 189,801 -0.05(-0.56%)
Apr 24, 2006 8.963 9.009 8.791 8.891 203,622 -0.01(-0.06%)
Apr 21, 2006 8.963 8.963 8.768 8.896 237,254 +0.04(+0.44%)
Apr 20, 2006 8.874 8.918 8.763 8.857 93,767 -0.06(-0.68%)
Apr 19, 2006 8.780 8.924 8.707 8.918 203,076 +0.15(+1.71%)
Apr 18, 2006 8.713 8.785 8.685 8.768 227,497 +0.08(+0.96%)
Apr 17, 2006 8.669 8.707 8.552 8.685 100,133 +0.00(+0.00%)
Apr 13, 2006 8.558 8.702 8.558 8.685 53,833 +0.09(+1.10%)
Apr 12, 2006 8.663 8.702 8.552 8.591 78,352 -0.07(-0.83%)
Apr 11, 2006 8.746 8.857 8.630 8.663 122,779 -0.08(-0.89%)
Apr 10, 2006 8.680 8.763 8.591 8.741 233,899 +0.05(+0.57%)
Apr 07, 2006 8.985 9.018 8.663 8.691 129,133 -0.28(-3.15%)
Apr 06, 2006 9.040 9.046 8.891 8.974 111,474 -0.09(-1.04%)
Apr 05, 2006 9.240 9.257 9.002 9.068 124,275 -0.18(-1.98%)
Apr 04, 2006 9.218 9.429 9.118 9.251 190,571 +0.06(+0.60%)
Apr 03, 2006 9.279 9.296 9.113 9.196 216,689 -0.04(-0.42%)
Mar 31, 2006 9.129 9.246 8.963 9.235 299,620 +0.13(+1.46%)
Mar 30, 2006 9.218 9.218 8.968 9.101 134,632 -0.11(-1.20%)
Mar 29, 2006 9.007 9.212 8.952 9.212 114,747 +0.25(+2.79%)
Mar 28, 2006 8.952 9.024 8.857 8.963 85,669 -0.02(-0.25%)
Mar 27, 2006 8.990 8.996 8.896 8.985 59,464 -0.03(-0.31%)
Mar 24, 2006 8.902 9.018 8.863 9.013 36,690 +0.09(+1.06%)
Mar 23, 2006 8.952 9.002 8.868 8.918 57,120 -0.06(-0.68%)
Mar 22, 2006 8.785 8.985 8.746 8.979 80,364 +0.15(+1.70%)
Mar 21, 2006 9.013 9.085 8.830 8.830 132,097 -0.22(-2.39%)
Mar 20, 2006 9.157 9.190 9.018 9.046 148,112 -0.18(-1.93%)
Mar 17, 2006 9.274 9.351 9.068 9.224 529,545 -0.01(-0.06%)
Mar 16, 2006 9.312 9.318 9.201 9.229 83,431 -0.06(-0.66%)
Mar 15, 2006 9.229 9.301 9.085 9.290 86,684 +0.09(+0.96%)
Mar 14, 2006 9.090 9.224 9.018 9.201 158,111 +0.09(+0.97%)
Mar 13, 2006 9.018 9.174 8.952 9.113 272,534 +0.10(+1.11%)
Mar 10, 2006 8.885 9.013 8.707 9.013 200,195 +0.12(+1.37%)
Mar 09, 2006 8.846 8.952 8.796 8.891 154,484 +0.04(+0.50%)
Mar 08, 2006 8.791 8.880 8.691 8.846 121,008 +0.03(+0.38%)
Mar 07, 2006 8.885 9.002 8.813 8.813 111,572 -0.12(-1.37%)
Mar 06, 2006 9.212 9.274 8.907 8.935 172,752 -0.31(-3.30%)
Mar 03, 2006 9.290 9.379 9.240 9.240 120,749 -0.14(-1.54%)
Mar 02, 2006 9.396 9.634 9.335 9.385 201,575 -0.06(-0.65%)
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.