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 )

21.82 -0.48 (-2.15%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 3, 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, 2012 10.38 10.42 10.19 10.27 463,558 -0.01(-0.11%)
Jan 30, 2012 10.31 10.44 10.24 10.28 488,347 -0.09(-0.91%)
Jan 27, 2012 10.35 10.56 10.34 10.38 389,382 +0.01(+0.06%)
Jan 26, 2012 10.60 10.79 10.24 10.37 502,301 -0.21(-1.96%)
Jan 25, 2012 10.48 10.69 10.48 10.58 454,564 +0.06(+0.56%)
Jan 24, 2012 10.41 10.60 10.29 10.52 341,894 +0.05(+0.51%)
Jan 23, 2012 10.57 10.66 10.43 10.47 224,972 -0.13(-1.23%)
Jan 20, 2012 10.48 10.73 10.43 10.60 410,255 +0.06(+0.56%)
Jan 19, 2012 10.64 10.64 10.35 10.54 230,442 -0.02(-0.17%)
Jan 18, 2012 10.35 10.56 10.23 10.56 190,495 +0.18(+1.77%)
Jan 17, 2012 10.55 10.64 10.33 10.37 388,587 -0.11(-1.07%)
Jan 13, 2012 10.35 10.58 10.35 10.48 196,288 -0.09(-0.89%)
Jan 12, 2012 10.57 10.60 10.35 10.58 277,240 +0.06(+0.62%)
Jan 11, 2012 10.51 10.54 10.43 10.51 377,446 -0.03(-0.28%)
Jan 10, 2012 10.48 10.60 10.35 10.54 418,620 +0.22(+2.12%)
Jan 09, 2012 10.28 10.37 10.14 10.33 283,017 +0.11(+1.10%)
Jan 06, 2012 10.32 10.38 10.08 10.21 297,388 -0.08(-0.80%)
Jan 05, 2012 10.04 10.47 9.923 10.30 437,668 +0.18(+1.81%)
Jan 04, 2012 10.08 10.18 9.959 10.11 256,488 +0.28(+2.82%)
Dec 30, 2011 10.04 10.08 9.817 9.835 279,689 -0.20(-2.00%)
Dec 29, 2011 9.852 10.08 9.847 10.04 267,520 +0.24(+2.41%)
Dec 28, 2011 10.09 10.20 9.776 9.799 304,334 -0.28(-2.81%)
Dec 27, 2011 9.912 10.15 9.906 10.08 233,730 +0.11(+1.07%)
Dec 23, 2011 10.05 10.05 9.894 9.977 165,457 +0.10(+1.02%)
Dec 21, 2011 9.858 9.923 9.569 9.876 300,030 +0.07(+0.72%)
Dec 20, 2011 9.480 9.864 9.427 9.805 453,061 +0.50(+5.40%)
Dec 19, 2011 9.675 9.781 9.279 9.303 379,217 -0.30(-3.08%)
Dec 16, 2011 9.640 9.923 9.492 9.598 1,115,051 +0.06(+0.62%)
Dec 15, 2011 9.380 9.551 9.320 9.539 402,982 +0.31(+3.33%)
Dec 14, 2011 9.220 9.551 9.220 9.232 390,841 -0.11(-1.14%)
Dec 13, 2011 9.634 9.770 9.273 9.338 287,353 -0.22(-2.29%)
Dec 12, 2011 9.598 9.598 9.421 9.557 301,904 -0.21(-2.18%)
Dec 09, 2011 9.415 9.841 9.386 9.770 390,157 +0.43(+4.55%)
Dec 08, 2011 9.581 9.581 9.338 9.344 468,514 -0.35(-3.60%)
Dec 07, 2011 9.433 9.722 9.273 9.693 449,809 +0.19(+1.99%)
Dec 06, 2011 9.504 9.651 9.415 9.504 370,190 -0.01(-0.12%)
Dec 05, 2011 9.581 9.581 9.386 9.516 334,867 +0.11(+1.19%)
Dec 02, 2011 9.403 9.557 9.320 9.403 239,317 +0.15(+1.66%)
Dec 01, 2011 9.326 9.445 9.179 9.250 277,449 -0.14(-1.45%)
Nov 30, 2011 8.978 9.403 8.978 9.386 867,029 +0.75(+8.69%)
Nov 29, 2011 8.757 8.844 8.594 8.635 311,271 -0.15(-1.65%)
Nov 28, 2011 8.687 8.826 8.594 8.780 441,436 +0.36(+4.27%)
Nov 25, 2011 8.542 8.763 8.414 8.420 152,406 -0.16(-1.83%)
Nov 23, 2011 8.815 8.879 8.496 8.577 430,133 -0.33(-3.71%)
Nov 22, 2011 8.954 9.134 8.850 8.908 247,472 -0.06(-0.71%)
Nov 21, 2011 9.122 9.209 8.937 8.971 371,211 -0.34(-3.68%)
Nov 18, 2011 9.227 9.331 9.163 9.314 539,445 +0.10(+1.13%)
Nov 17, 2011 9.267 9.383 9.128 9.209 481,758 -0.03(-0.38%)
Nov 16, 2011 9.349 9.633 9.215 9.244 330,487 -0.20(-2.09%)
Nov 15, 2011 9.134 9.476 9.134 9.442 432,582 +0.25(+2.71%)
Nov 14, 2011 9.523 9.558 9.151 9.192 402,911 -0.38(-4.00%)
Nov 11, 2011 9.401 9.616 9.369 9.575 497,495 +0.31(+3.32%)
Nov 10, 2011 9.244 9.407 9.128 9.267 264,142 +0.20(+2.24%)
Nov 09, 2011 9.476 9.610 9.053 9.064 499,693 -0.67(-6.86%)
Nov 08, 2011 9.691 9.784 9.424 9.732 395,476 +0.08(+0.84%)
Nov 07, 2011 9.465 9.691 9.349 9.650 230,889 +0.14(+1.46%)
Nov 04, 2011 9.668 9.668 9.395 9.511 244,489 -0.26(-2.67%)
Nov 03, 2011 9.621 9.807 9.291 9.772 455,828 +0.27(+2.87%)
Nov 02, 2011 9.169 9.517 9.059 9.500 373,244 +0.50(+5.54%)
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.