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 (%)
Oct 31, 2002 10.21 10.27 10.08 10.14 157,050 -0.01(-0.11%)
Oct 30, 2002 10.000 10.24 9.994 10.15 95,094 +0.02(+0.22%)
Oct 29, 2002 10.09 10.24 9.772 10.13 95,274 +0.19(+1.96%)
Oct 28, 2002 9.961 10.24 9.767 9.933 83,207 -0.03(-0.28%)
Oct 25, 2002 9.511 10.01 9.311 9.961 129,653 +0.45(+4.73%)
Oct 24, 2002 9.717 9.778 9.395 9.511 130,251 -0.17(-1.72%)
Oct 23, 2002 9.440 9.717 9.217 9.678 96,778 +0.21(+2.23%)
Oct 22, 2002 9.889 9.994 9.200 9.467 183,705 -0.64(-6.32%)
Oct 21, 2002 9.983 10.18 9.983 10.11 51,329 -0.04(-0.38%)
Oct 18, 2002 10.09 10.19 9.944 10.14 166,415 +0.04(+0.44%)
Oct 17, 2002 10.08 10.19 9.939 10.10 152,007 +0.21(+2.08%)
Oct 16, 2002 10.10 10.27 9.894 9.894 168,217 -0.38(-3.68%)
Oct 15, 2002 10.31 10.34 10.22 10.27 116,707 +0.03(+0.27%)
Oct 14, 2002 9.911 10.33 9.911 10.24 112,759 +0.31(+3.07%)
Oct 11, 2002 9.772 10.02 9.772 9.939 80,326 +0.12(+1.24%)
Oct 10, 2002 9.356 9.878 9.356 9.817 69,700 +0.35(+3.70%)
Oct 09, 2002 9.905 9.966 9.306 9.467 148,765 -0.50(-5.01%)
Oct 08, 2002 9.683 9.994 9.683 9.966 129,487 +0.10(+1.02%)
Oct 07, 2002 10.14 10.27 9.661 9.865 85,909 -0.35(-3.38%)
Oct 04, 2002 10.46 10.52 10.11 10.21 353,183 -0.27(-2.54%)
Oct 03, 2002 10.49 10.61 10.29 10.48 229,452 +0.01(+0.11%)
Oct 02, 2002 10.29 10.60 10.27 10.47 438,913 +0.17(+1.62%)
Oct 01, 2002 9.994 10.33 9.711 10.30 158,311 +0.41(+4.15%)
Sep 30, 2002 9.800 9.994 9.689 9.889 113,285 +0.20(+2.05%)
Sep 27, 2002 9.744 10.27 9.689 9.690 130,755 -0.34(-3.37%)
Sep 26, 2002 9.689 10.13 9.472 10.03 140,300 +0.34(+3.55%)
Sep 25, 2002 9.245 9.683 9.128 9.683 117,607 +0.32(+3.38%)
Sep 24, 2002 9.289 9.511 8.828 9.367 110,068 +0.08(+0.84%)
Sep 23, 2002 9.606 9.650 9.034 9.289 61,775 -0.35(-3.63%)
Sep 20, 2002 9.855 9.855 9.378 9.639 147,955 +0.36(+3.89%)
Sep 19, 2002 9.633 9.833 9.278 9.278 72,761 -0.49(-5.00%)
Sep 18, 2002 9.694 9.994 9.578 9.767 72,221 -0.08(-0.79%)
Sep 17, 2002 9.672 9.900 9.661 9.844 43,765 +0.13(+1.31%)
Sep 16, 2002 9.850 9.994 9.656 9.717 61,591 -0.20(-2.02%)
Sep 13, 2002 9.722 10.000 9.300 9.916 106,034 +0.11(+1.13%)
Sep 12, 2002 9.939 10.16 9.772 9.806 73,615 -0.13(-1.34%)
Sep 11, 2002 9.828 10.08 9.828 9.939 43,585 -0.14(-1.43%)
Sep 10, 2002 10.27 10.27 9.878 10.08 70,170 -0.14(-1.36%)
Sep 09, 2002 10.27 10.27 9.966 10.22 70,060 -0.04(-0.43%)
Sep 06, 2002 9.839 10.27 9.728 10.27 83,141 +0.54(+5.54%)
Sep 05, 2002 10.34 10.34 9.717 9.728 84,960 -0.44(-4.37%)
Sep 04, 2002 9.855 10.34 9.611 10.17 58,533 +0.49(+5.05%)
Sep 03, 2002 9.805 10.02 9.633 9.683 86,810 -0.02(-0.23%)
Aug 30, 2002 10.35 10.35 9.706 9.706 93,785 -0.54(-5.31%)
Aug 29, 2002 10.35 10.35 10.13 10.25 25,934 +0.06(+0.60%)
Aug 28, 2002 10.22 10.40 10.13 10.19 73,205 -0.08(-0.81%)
Aug 27, 2002 10.55 10.55 10.23 10.27 84,828 -0.28(-2.63%)
Aug 26, 2002 9.961 10.55 9.961 10.55 44,827 +0.53(+5.26%)
Aug 23, 2002 10.14 10.18 9.961 10.02 79,879 -0.14(-1.37%)
Aug 22, 2002 10.27 10.27 10.04 10.16 95,995 -0.11(-1.03%)
Aug 21, 2002 10.02 10.27 10.02 10.27 88,611 +0.19(+1.87%)
Aug 20, 2002 10.22 10.22 10.02 10.08 227,651 -0.19(-1.89%)
Aug 16, 2002 9.964 10.27 9.911 10.27 39,262 +0.36(+3.64%)
Aug 15, 2002 10.21 10.21 9.905 9.911 24,142 -0.29(-2.88%)
Aug 14, 2002 9.717 10.28 9.717 10.21 95,995 +0.48(+4.97%)
Aug 13, 2002 9.950 10.000 9.722 9.722 9,959,743 -0.28(-2.78%)
Aug 12, 2002 10.000 10.000 9.855 10.000 82,183 +0.00(+0.00%)
Aug 07, 2002 9.839 10.04 9.672 10.000 120,721 +0.01(+0.06%)
Aug 06, 2002 9.761 10.27 9.639 9.994 107,161 +0.23(+2.39%)
Aug 05, 2002 9.861 9.889 9.644 9.761 78,345 -0.24(-2.39%)
Aug 02, 2002 10.25 10.41 9.817 10.000 124,811 -0.13(-1.26%)
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.