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 )

23.32 +0.14 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 30, 2003 8.929 9.157 8.929 9.146 74,058 +0.29(+3.26%)
May 29, 2003 8.896 8.941 8.835 8.857 110,997 -0.04(-0.44%)
May 28, 2003 8.741 8.935 8.741 8.896 41,083 +0.08(+0.88%)
May 27, 2003 8.746 8.846 8.702 8.818 89,734 +0.04(+0.44%)
May 23, 2003 8.824 8.857 8.746 8.780 52,795 -0.08(-0.94%)
May 22, 2003 8.968 8.990 8.830 8.863 51,714 -0.11(-1.18%)
May 21, 2003 9.063 9.063 8.935 8.968 46,849 -0.10(-1.10%)
May 20, 2003 9.013 9.068 8.979 9.068 34,055 +0.11(+1.18%)
May 19, 2003 9.046 9.057 8.935 8.963 69,193 +0.00(+0.00%)
May 16, 2003 8.941 9.140 8.941 8.963 109,555 -0.11(-1.16%)
May 15, 2003 8.941 9.118 8.924 9.068 182,532 +0.13(+1.49%)
May 14, 2003 9.013 9.085 8.935 8.935 67,030 -0.04(-0.43%)
May 13, 2003 8.935 9.074 8.785 8.974 53,516 +0.01(+0.12%)
May 12, 2003 8.741 8.968 8.741 8.963 68,652 +0.22(+2.54%)
May 09, 2003 8.874 8.874 8.669 8.741 69,373 +0.04(+0.45%)
May 08, 2003 8.602 8.768 8.602 8.702 36,758 -0.11(-1.26%)
May 07, 2003 8.885 8.929 8.613 8.813 56,579 -0.11(-1.18%)
May 06, 2003 8.918 8.968 8.868 8.918 67,391 +0.00(+0.00%)
May 05, 2003 8.935 8.935 8.846 8.918 80,004 +0.02(+0.25%)
May 02, 2003 8.813 8.935 8.768 8.896 95,861 +0.12(+1.33%)
May 01, 2003 8.646 8.857 8.646 8.780 93,158 +0.05(+0.57%)
Apr 30, 2003 8.463 8.741 8.463 8.730 97,302 +0.26(+3.01%)
Apr 29, 2003 8.674 8.741 8.463 8.474 104,330 -0.21(-2.37%)
Apr 28, 2003 8.569 8.702 8.491 8.680 134,782 +0.11(+1.23%)
Apr 25, 2003 8.619 8.658 8.530 8.574 59,282 -0.04(-0.45%)
Apr 24, 2003 8.630 8.746 8.463 8.613 84,689 -0.16(-1.77%)
Apr 23, 2003 8.857 8.857 8.608 8.768 79,283 +0.07(+0.77%)
Apr 22, 2003 8.463 8.813 8.463 8.702 91,536 +0.08(+0.90%)
Apr 21, 2003 8.552 8.841 8.380 8.624 139,107 -0.02(-0.19%)
Apr 17, 2003 9.318 9.351 8.530 8.641 165,234 -0.35(-3.89%)
Apr 16, 2003 9.174 9.179 8.913 8.990 87,212 -0.12(-1.34%)
Apr 15, 2003 9.179 9.179 9.046 9.113 50,813 -0.01(-0.12%)
Apr 14, 2003 8.891 9.201 8.891 9.124 44,507 +0.22(+2.43%)
Apr 11, 2003 9.046 9.052 8.841 8.907 74,238 -0.01(-0.06%)
Apr 10, 2003 9.040 9.040 8.907 8.913 64,868 +0.04(+0.44%)
Apr 09, 2003 9.168 9.318 8.868 8.874 60,543 -0.29(-3.15%)
Apr 08, 2003 9.085 9.257 9.085 9.163 97,302 +0.09(+0.98%)
Apr 07, 2003 9.090 9.146 9.018 9.074 76,580 +0.14(+1.55%)
Apr 04, 2003 8.985 9.101 8.913 8.936 81,446 -0.00(-0.06%)
Apr 03, 2003 9.101 9.101 8.880 8.941 69,012 -0.11(-1.17%)
Apr 02, 2003 9.057 9.101 8.935 9.046 99,284 +0.00(+0.00%)
Apr 01, 2003 8.880 9.046 8.796 9.046 103,249 +0.24(+2.77%)
Mar 31, 2003 8.941 8.996 8.791 8.802 164,874 -0.13(-1.49%)
Mar 28, 2003 9.029 9.029 8.896 8.935 80,725 -0.09(-1.04%)
Mar 27, 2003 8.874 9.029 8.757 9.029 7,802,245 +0.14(+1.62%)
Mar 26, 2003 8.935 9.046 8.835 8.885 117,188 -0.13(-1.42%)
Mar 25, 2003 8.785 9.013 8.785 9.013 56,913 +0.21(+2.33%)
Mar 24, 2003 8.880 8.880 8.780 8.807 47,022 -0.10(-1.12%)
Mar 21, 2003 8.902 8.990 8.741 8.907 109,919 -0.06(-0.62%)
Mar 20, 2003 8.768 8.963 8.768 8.963 37,739 +0.08(+0.94%)
Mar 19, 2003 8.852 8.880 8.752 8.880 70,814 +0.05(+0.57%)
Mar 18, 2003 8.863 8.929 8.796 8.829 50,161 -0.02(-0.19%)
Mar 17, 2003 8.480 8.852 8.436 8.846 124,971 +0.18(+2.05%)
Mar 14, 2003 8.613 8.741 8.519 8.669 88,904 -0.03(-0.38%)
Mar 13, 2003 8.563 8.713 8.441 8.702 58,201 +0.22(+2.55%)
Mar 12, 2003 8.463 8.503 8.463 8.485 49,372 +0.02(+0.20%)
Mar 11, 2003 8.541 8.541 8.463 8.469 60,183 -0.02(-0.20%)
Mar 10, 2003 8.519 8.674 8.485 8.485 75,679 -0.20(-2.30%)
Mar 07, 2003 8.719 8.768 8.663 8.685 89,915 +0.01(+0.13%)
Mar 06, 2003 8.713 8.724 8.535 8.674 57,120 -0.09(-1.08%)
Mar 05, 2003 8.824 8.824 8.658 8.768 61,625 +0.02(+0.25%)
Mar 04, 2003 8.696 8.841 8.696 8.746 81,085 +0.06(+0.70%)
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.