Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Jan 31, 2007 9.095 9.161 9.056 9.123 216,976 -0.01(-0.06%)
Jan 30, 2007 9.084 9.161 9.061 9.128 256,993 +0.07(+0.74%)
Jan 29, 2007 8.934 9.084 8.812 9.061 358,808 +0.13(+1.49%)
Jan 26, 2007 8.906 8.978 8.828 8.928 254,317 +0.09(+1.07%)
Jan 25, 2007 8.978 9.017 8.812 8.834 159,811 -0.16(-1.73%)
Jan 24, 2007 8.950 9.006 8.945 8.989 152,348 +0.07(+0.75%)
Jan 23, 2007 8.856 8.995 8.828 8.923 220,819 +0.02(+0.19%)
Jan 22, 2007 8.950 9.000 8.850 8.906 243,766 -0.08(-0.87%)
Jan 19, 2007 8.956 9.017 8.912 8.984 189,771 -0.02(-0.25%)
Jan 18, 2007 9.011 9.095 8.939 9.006 322,373 -0.03(-0.37%)
Jan 17, 2007 9.056 9.172 9.000 9.039 177,432 -0.07(-0.79%)
Jan 16, 2007 9.228 9.322 9.067 9.111 221,772 -0.11(-1.14%)
Jan 12, 2007 9.195 9.317 9.195 9.217 487,069 +0.00(+0.00%)
Jan 11, 2007 9.006 9.350 9.006 9.217 867,463 +0.21(+2.28%)
Jan 10, 2007 8.956 9.050 8.834 9.011 259,243 -0.01(-0.12%)
Jan 09, 2007 9.006 9.073 8.884 9.023 163,327 +0.00(+0.00%)
Jan 08, 2007 9.078 9.089 8.945 9.023 253,020 -0.07(-0.79%)
Jan 05, 2007 9.211 9.267 9.045 9.095 297,583 -0.18(-1.92%)
Jan 04, 2007 9.272 9.317 9.189 9.272 319,895 -0.03(-0.36%)
Jan 03, 2007 9.284 9.356 9.139 9.306 349,745 +0.08(+0.90%)
Dec 29, 2006 9.350 9.411 9.195 9.222 303,676 -0.16(-1.66%)
Dec 28, 2006 9.439 9.461 9.378 9.378 256,111 -0.11(-1.11%)
Dec 27, 2006 9.439 9.539 9.439 9.483 577,719 +0.02(+0.23%)
Dec 26, 2006 9.289 9.467 9.289 9.461 163,516 +0.14(+1.55%)
Dec 22, 2006 9.345 9.361 9.284 9.317 184,891 -0.03(-0.30%)
Dec 21, 2006 9.300 9.439 9.256 9.345 322,261 +0.06(+0.66%)
Dec 20, 2006 9.350 9.367 9.256 9.284 140,169 -0.04(-0.48%)
Dec 19, 2006 9.145 9.339 9.139 9.328 264,559 +0.14(+1.57%)
Dec 18, 2006 9.417 9.439 9.161 9.184 196,833 -0.22(-2.36%)
Dec 15, 2006 9.395 9.522 9.345 9.406 584,892 +0.08(+0.89%)
Dec 14, 2006 9.334 9.400 9.261 9.322 177,528 +0.02(+0.18%)
Dec 13, 2006 9.317 9.383 9.261 9.306 149,234 +0.05(+0.54%)
Dec 12, 2006 9.195 9.317 9.161 9.256 178,066 +0.04(+0.48%)
Dec 11, 2006 9.222 9.256 9.156 9.211 114,474 +0.00(+0.00%)
Dec 08, 2006 9.211 9.272 9.117 9.211 117,000 -0.01(-0.12%)
Dec 07, 2006 9.256 9.287 9.195 9.222 139,380 -0.03(-0.36%)
Dec 06, 2006 9.222 9.289 9.100 9.256 173,830 -0.02(-0.24%)
Dec 05, 2006 9.356 9.406 9.261 9.278 134,861 -0.04(-0.42%)
Dec 04, 2006 9.172 9.345 9.128 9.317 290,822 +0.13(+1.39%)
Dec 01, 2006 9.184 9.195 9.039 9.189 270,553 -0.03(-0.30%)
Nov 30, 2006 9.284 9.334 9.145 9.217 372,274 -0.08(-0.90%)
Nov 29, 2006 9.278 9.334 9.211 9.300 291,876 +0.08(+0.84%)
Nov 28, 2006 9.195 9.245 9.128 9.222 240,235 +0.02(+0.24%)
Nov 27, 2006 9.456 9.472 9.178 9.200 609,739 -0.31(-3.21%)
Nov 24, 2006 9.528 9.550 9.445 9.506 47,936 -0.10(-1.04%)
Nov 22, 2006 9.567 9.617 9.550 9.606 164,816 +0.00(+0.00%)
Nov 21, 2006 9.606 9.628 9.522 9.606 499,806 +0.03(+0.29%)
Nov 20, 2006 9.589 9.622 9.522 9.578 307,109 -0.01(-0.06%)
Nov 17, 2006 9.567 9.622 9.511 9.583 342,777 +0.02(+0.17%)
Nov 16, 2006 9.483 9.594 9.400 9.567 479,870 +0.08(+0.82%)
Nov 15, 2006 9.495 9.867 9.411 9.489 6,065,961 +0.01(+0.12%)
Nov 14, 2006 9.328 9.489 9.234 9.478 357,124 +0.17(+1.79%)
Nov 13, 2006 9.145 9.334 9.134 9.311 368,103 +0.14(+1.51%)
Nov 10, 2006 9.050 9.178 9.028 9.172 275,254 +0.09(+1.04%)
Nov 09, 2006 9.100 9.106 9.000 9.078 307,543 -0.03(-0.30%)
Nov 08, 2006 9.089 9.189 8.995 9.106 252,676 -0.04(-0.49%)
Nov 07, 2006 9.034 9.189 8.850 9.150 894,626 +0.47(+5.44%)
Nov 06, 2006 8.662 8.689 8.551 8.678 125,092 +0.04(+0.51%)
Nov 03, 2006 8.667 8.667 8.551 8.634 141,723 +0.02(+0.19%)
Nov 02, 2006 8.662 8.701 8.578 8.617 260,617 -0.05(-0.58%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.