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 )

21.41 -0.29 (-1.31%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 4, 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 29, 2004 9.605 9.798 9.561 9.583 128,296 -0.09(-0.97%)
Oct 28, 2004 9.627 9.677 9.567 9.677 88,806 +0.00(+0.00%)
Oct 27, 2004 9.512 9.682 9.314 9.677 146,494 +0.25(+2.68%)
Oct 26, 2004 9.424 9.435 9.325 9.424 137,031 +0.00(+0.00%)
Oct 25, 2004 9.353 9.490 9.314 9.424 92,446 +0.08(+0.82%)
Oct 22, 2004 9.517 9.523 9.342 9.347 155,957 -0.15(-1.56%)
Oct 21, 2004 9.474 9.507 9.347 9.496 108,096 +0.02(+0.17%)
Oct 20, 2004 9.369 9.479 9.314 9.479 107,004 +0.09(+1.00%)
Oct 19, 2004 9.627 9.627 9.358 9.386 78,251 -0.11(-1.16%)
Oct 18, 2004 9.468 9.534 9.369 9.496 78,433 +0.04(+0.44%)
Oct 15, 2004 9.342 9.507 9.320 9.454 85,894 +0.13(+1.44%)
Oct 14, 2004 9.457 9.457 9.314 9.320 106,640 -0.08(-0.82%)
Oct 13, 2004 9.507 9.512 9.347 9.397 138,487 -0.05(-0.52%)
Oct 12, 2004 9.325 9.485 9.287 9.446 144,492 +0.10(+1.12%)
Oct 11, 2004 9.314 9.408 9.314 9.342 68,060 +0.05(+0.59%)
Oct 08, 2004 9.386 9.528 9.287 9.287 122,837 -0.18(-1.86%)
Oct 07, 2004 9.496 9.556 9.402 9.463 56,596 -0.04(-0.46%)
Oct 06, 2004 9.501 9.611 9.452 9.507 127,022 +0.08(+0.87%)
Oct 05, 2004 9.424 9.561 9.402 9.424 159,961 -0.05(-0.58%)
Oct 04, 2004 9.474 9.600 9.342 9.479 238,030 +0.03(+0.35%)
Oct 01, 2004 9.479 9.501 9.298 9.446 188,532 +0.06(+0.64%)
Sep 30, 2004 9.435 9.457 9.281 9.386 133,027 +0.02(+0.18%)
Sep 29, 2004 9.237 9.402 9.237 9.369 100,271 +0.12(+1.31%)
Sep 28, 2004 9.336 9.369 9.177 9.248 142,490 +0.00(+0.00%)
Sep 27, 2004 9.353 9.391 9.226 9.248 111,190 -0.13(-1.35%)
Sep 24, 2004 9.402 9.501 9.369 9.375 106,640 -0.05(-0.52%)
Sep 23, 2004 9.611 9.655 9.424 9.424 182,162 -0.20(-2.06%)
Sep 22, 2004 9.946 10.06 9.479 9.622 417,463 -0.48(-4.79%)
Sep 21, 2004 10.10 10.15 9.941 10.11 68,606 +0.16(+1.60%)
Sep 20, 2004 10.02 10.09 9.935 9.946 52,956 -0.14(-1.36%)
Sep 17, 2004 10.18 10.26 9.875 10.08 196,903 -0.03(-0.33%)
Sep 16, 2004 10.03 10.28 9.968 10.12 76,613 -0.02(-0.22%)
Sep 15, 2004 10.33 10.41 9.968 10.14 90,262 -0.04(-0.43%)
Sep 14, 2004 10.38 10.39 10.12 10.18 85,712 -0.14(-1.33%)
Sep 13, 2004 10.30 10.39 10.24 10.32 44,585 +0.08(+0.81%)
Sep 10, 2004 10.22 10.42 10.12 10.24 74,066 -0.07(-0.64%)
Sep 09, 2004 10.14 10.30 9.990 10.30 106,094 +0.32(+3.19%)
Sep 08, 2004 10.07 10.29 9.979 9.985 98,997 -0.21(-2.10%)
Sep 07, 2004 10.11 10.20 10.01 10.20 56,596 +0.19(+1.87%)
Sep 03, 2004 10.02 10.15 9.919 10.01 49,680 +0.01(+0.11%)
Sep 02, 2004 9.743 10.02 9.737 10.00 77,887 +0.14(+1.45%)
Sep 01, 2004 9.836 10.21 9.748 9.858 193,809 -0.03(-0.33%)
Aug 31, 2004 9.704 9.891 9.699 9.891 52,410 +0.21(+2.21%)
Aug 30, 2004 9.781 9.809 9.644 9.677 62,965 -0.13(-1.34%)
Aug 27, 2004 9.699 9.842 9.699 9.809 27,661 +0.03(+0.28%)
Aug 26, 2004 9.583 9.864 9.583 9.781 84,075 +0.10(+1.02%)
Aug 25, 2004 9.633 9.792 9.589 9.682 90,626 +0.02(+0.17%)
Aug 24, 2004 9.715 9.891 9.578 9.666 50,044 +0.07(+0.69%)
Aug 23, 2004 9.919 9.979 9.600 9.600 94,630 -0.29(-2.89%)
Aug 20, 2004 9.842 9.891 9.792 9.886 50,954 +0.14(+1.41%)
Aug 19, 2004 9.798 9.891 9.737 9.748 50,954 -0.14(-1.44%)
Aug 18, 2004 9.594 9.891 9.594 9.891 85,894 +0.24(+2.51%)
Aug 17, 2004 9.671 9.732 9.457 9.649 86,622 +0.12(+1.21%)
Aug 16, 2004 9.589 9.616 9.397 9.534 58,779 +0.18(+1.88%)
Aug 13, 2004 9.594 9.594 9.281 9.358 61,509 +0.02(+0.18%)
Aug 12, 2004 9.342 9.594 9.270 9.342 83,529 -0.12(-1.28%)
Aug 11, 2004 9.501 9.600 9.347 9.463 71,518 -0.13(-1.32%)
Aug 10, 2004 9.133 9.594 9.133 9.589 77,159 +0.41(+4.43%)
Aug 09, 2004 9.133 9.331 9.133 9.182 50,226 -0.02(-0.24%)
Aug 06, 2004 9.336 9.457 9.160 9.204 78,615 -0.15(-1.64%)
Aug 05, 2004 9.347 9.496 9.314 9.358 101,363 -0.05(-0.53%)
Aug 04, 2004 9.342 9.507 9.314 9.408 92,992 +0.07(+0.71%)
Aug 03, 2004 9.485 9.583 9.342 9.342 85,348 -0.24(-2.47%)
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.