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 29, 2010 8.918 9.157 8.902 9.101 1,085,468 +0.11(+1.23%)
Jan 28, 2010 8.630 9.013 8.630 8.990 8,604,566 +0.59(+7.00%)
Jan 27, 2010 7.825 8.555 7.814 8.402 1,543,945 +0.18(+2.23%)
Jan 26, 2010 8.585 8.857 8.030 8.219 792,014 -0.43(-4.94%)
Jan 25, 2010 8.691 8.691 8.252 8.646 556,662 +0.03(+0.32%)
Jan 22, 2010 8.624 8.841 8.485 8.619 769,537 -0.04(-0.45%)
Jan 21, 2010 8.302 8.868 8.230 8.658 1,011,839 +0.36(+4.35%)
Jan 20, 2010 8.374 8.547 7.958 8.297 629,596 -0.14(-1.64%)
Jan 19, 2010 8.164 8.563 8.141 8.436 562,141 +0.27(+3.26%)
Jan 15, 2010 8.341 8.169 8.169 8.169 643,640 -0.15(-1.80%)
Jan 14, 2010 7.992 8.369 7.992 8.319 414,493 +0.28(+3.45%)
Jan 13, 2010 8.103 8.258 7.936 8.041 367,950 -0.01(-0.07%)
Jan 12, 2010 7.914 8.055 7.836 8.047 282,891 +0.04(+0.49%)
Jan 11, 2010 8.053 8.064 7.881 8.008 224,776 -0.01(-0.14%)
Jan 08, 2010 7.820 8.208 7.820 8.019 354,169 +0.14(+1.76%)
Jan 07, 2010 7.725 7.886 7.653 7.881 415,719 +0.17(+2.23%)
Jan 06, 2010 7.731 7.914 7.686 7.709 331,490 -0.01(-0.14%)
Jan 05, 2010 8.191 8.230 7.659 7.720 519,636 -0.49(-6.01%)
Jan 04, 2010 8.225 8.263 8.114 8.214 331,943 +0.13(+1.65%)
Dec 31, 2009 8.363 8.080 8.080 8.080 283,980 -0.27(-3.19%)
Dec 30, 2009 8.413 8.463 8.197 8.347 291,868 -0.09(-1.05%)
Dec 29, 2009 8.602 8.619 8.419 8.436 228,967 -0.16(-1.81%)
Dec 28, 2009 8.424 8.602 8.397 8.591 196,672 +0.20(+2.38%)
Dec 24, 2009 8.313 8.463 8.275 8.391 93,646 +0.13(+1.54%)
Dec 23, 2009 8.408 8.497 8.241 8.263 297,400 -0.11(-1.26%)
Dec 22, 2009 8.308 8.508 8.275 8.369 375,515 +0.06(+0.73%)
Dec 21, 2009 8.136 8.347 8.041 8.308 818,716 +0.19(+2.32%)
Dec 18, 2009 7.864 8.136 7.775 8.119 1,988,293 +0.32(+4.13%)
Dec 17, 2009 7.709 7.842 7.659 7.797 615,451 +0.03(+0.36%)
Dec 16, 2009 7.858 7.888 7.764 7.770 547,818 +0.00(+0.00%)
Dec 15, 2009 7.753 7.908 7.642 7.770 842,959 +0.02(+0.21%)
Dec 14, 2009 7.742 7.820 7.609 7.753 333,910 -0.01(-0.14%)
Dec 11, 2009 7.392 7.775 7.292 7.764 1,112,115 +0.40(+5.43%)
Dec 10, 2009 7.620 7.631 7.292 7.364 357,072 -0.24(-3.21%)
Dec 09, 2009 7.797 7.825 7.564 7.609 341,644 -0.16(-2.07%)
Dec 08, 2009 7.792 7.942 7.709 7.770 266,652 -0.07(-0.92%)
Dec 07, 2009 7.858 7.947 7.758 7.842 338,684 -0.04(-0.49%)
Dec 04, 2009 7.875 8.036 7.709 7.881 379,244 +0.18(+2.38%)
Dec 03, 2009 7.814 8.047 7.675 7.697 392,251 -0.06(-0.79%)
Dec 02, 2009 7.564 7.908 7.564 7.758 500,471 +0.18(+2.34%)
Dec 01, 2009 7.475 7.592 7.292 7.581 603,569 +0.21(+2.78%)
Nov 30, 2009 7.142 7.387 6.937 7.376 579,023 +0.23(+3.26%)
Nov 27, 2009 7.309 7.448 7.142 7.142 183,630 -0.31(-4.17%)
Nov 25, 2009 7.553 7.603 7.453 7.453 166,423 -0.09(-1.25%)
Nov 24, 2009 7.492 7.625 7.337 7.548 267,777 +0.02(+0.30%)
Nov 23, 2009 7.331 7.631 7.281 7.525 663,043 +0.32(+4.47%)
Nov 20, 2009 7.104 7.253 7.104 7.203 423,409 +0.07(+0.93%)
Nov 19, 2009 7.192 7.242 6.943 7.137 521,516 -0.14(-1.98%)
Nov 18, 2009 7.109 7.309 7.026 7.281 1,025,506 +0.16(+2.18%)
Nov 17, 2009 6.787 7.281 6.704 7.126 881,044 +0.32(+4.73%)
Nov 16, 2009 6.715 6.937 6.704 6.804 1,109,102 +0.11(+1.57%)
Nov 13, 2009 7.154 7.253 6.660 6.698 3,952,383 -0.42(-5.92%)
Nov 12, 2009 7.259 7.531 7.115 7.120 689,491 -0.13(-1.84%)
Nov 11, 2009 7.154 7.287 7.070 7.253 367,736 +0.17(+2.35%)
Nov 10, 2009 7.004 7.120 6.998 7.087 592,179 +0.02(+0.24%)
Nov 09, 2009 6.998 7.087 6.859 7.070 341,660 +0.14(+2.00%)
Nov 06, 2009 6.871 7.159 6.798 6.932 779,348 +0.06(+0.81%)
Nov 05, 2009 6.898 6.909 6.782 6.876 461,294 +0.03(+0.41%)
Nov 04, 2009 6.920 6.959 6.710 6.848 749,714 -0.02(-0.24%)
Nov 03, 2009 7.031 7.215 6.859 6.865 714,608 -0.21(-2.98%)
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.