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, 2006 9.150 9.150 8.939 9.017 324,703 -0.14(-1.52%)
Oct 30, 2006 9.200 9.228 9.100 9.156 206,854 -0.14(-1.49%)
Oct 27, 2006 9.572 9.683 9.195 9.295 262,645 -0.42(-4.34%)
Oct 26, 2006 9.606 9.717 9.433 9.717 122,423 +0.13(+1.33%)
Oct 25, 2006 9.495 9.594 9.445 9.589 125,665 +0.08(+0.82%)
Oct 24, 2006 9.506 9.528 9.417 9.511 94,233 -0.01(-0.06%)
Oct 23, 2006 9.428 9.598 9.411 9.517 109,115 +0.03(+0.35%)
Oct 20, 2006 9.578 9.578 9.422 9.483 146,512 -0.04(-0.47%)
Oct 19, 2006 9.439 9.533 9.389 9.528 182,787 +0.04(+0.41%)
Oct 18, 2006 9.422 9.522 9.395 9.489 250,157 +0.09(+0.95%)
Oct 17, 2006 9.322 9.411 9.250 9.400 108,779 +0.00(+0.00%)
Oct 16, 2006 9.356 9.400 9.289 9.400 96,744 +0.06(+0.59%)
Oct 13, 2006 9.206 9.345 9.178 9.345 139,168 +0.12(+1.26%)
Oct 12, 2006 9.050 9.239 9.011 9.228 127,965 +0.23(+2.59%)
Oct 11, 2006 8.978 9.111 8.956 8.995 140,576 -0.04(-0.49%)
Oct 10, 2006 9.073 9.172 8.989 9.039 119,342 -0.02(-0.25%)
Oct 09, 2006 8.939 9.061 8.884 9.061 83,280 +0.07(+0.80%)
Oct 06, 2006 8.984 9.034 8.912 8.989 104,067 -0.06(-0.67%)
Oct 05, 2006 8.967 9.056 8.889 9.050 131,765 +0.08(+0.93%)
Oct 04, 2006 8.706 8.984 8.706 8.967 92,513 +0.21(+2.34%)
Oct 03, 2006 8.800 8.817 8.701 8.762 165,072 -0.04(-0.44%)
Oct 02, 2006 8.850 8.900 8.767 8.800 200,596 -0.03(-0.38%)
Sep 29, 2006 8.939 9.000 8.828 8.834 269,952 -0.07(-0.81%)
Sep 28, 2006 8.789 8.950 8.789 8.906 203,448 +0.14(+1.65%)
Sep 27, 2006 8.789 8.845 8.678 8.762 88,402 -0.02(-0.25%)
Sep 26, 2006 8.823 8.845 8.723 8.784 54,920 -0.02(-0.25%)
Sep 25, 2006 8.612 8.845 8.573 8.806 162,777 +0.21(+2.45%)
Sep 22, 2006 8.728 8.762 8.545 8.595 134,004 -0.17(-1.96%)
Sep 21, 2006 8.895 8.945 8.684 8.767 152,589 -0.08(-0.94%)
Sep 20, 2006 8.773 8.917 8.751 8.850 190,686 +0.07(+0.82%)
Sep 19, 2006 8.862 8.862 8.623 8.778 133,289 -0.09(-1.06%)
Sep 18, 2006 8.828 8.884 8.778 8.873 110,922 +0.01(+0.13%)
Sep 15, 2006 8.878 8.884 8.795 8.862 362,214 +0.05(+0.57%)
Sep 14, 2006 8.745 8.834 8.695 8.812 139,009 +0.05(+0.57%)
Sep 13, 2006 8.756 8.762 8.689 8.762 135,618 +0.01(+0.13%)
Sep 12, 2006 8.462 8.767 8.440 8.751 122,973 +0.32(+3.75%)
Sep 11, 2006 8.384 8.523 8.384 8.434 64,234 -0.01(-0.13%)
Sep 08, 2006 8.423 8.473 8.390 8.445 101,178 +0.03(+0.40%)
Sep 07, 2006 8.456 8.501 8.377 8.412 138,499 -0.07(-0.85%)
Sep 06, 2006 8.556 8.578 8.484 8.484 147,400 -0.12(-1.42%)
Sep 05, 2006 8.545 8.706 8.545 8.606 79,245 +0.04(+0.45%)
Sep 01, 2006 8.689 8.701 8.540 8.567 119,869 -0.04(-0.45%)
Aug 31, 2006 8.723 8.751 8.606 8.606 180,091 -0.08(-0.96%)
Aug 30, 2006 8.623 8.767 8.584 8.689 118,376 +0.01(+0.06%)
Aug 29, 2006 8.512 8.706 8.495 8.684 269,802 +0.14(+1.69%)
Aug 28, 2006 8.495 8.578 8.456 8.540 128,662 +0.04(+0.52%)
Aug 25, 2006 8.512 8.656 8.478 8.495 109,083 -0.06(-0.71%)
Aug 24, 2006 8.490 8.567 8.484 8.556 107,790 +0.09(+1.05%)
Aug 23, 2006 8.612 8.662 8.440 8.467 182,616 -0.09(-1.04%)
Aug 22, 2006 8.606 8.673 8.506 8.556 166,075 -0.06(-0.64%)
Aug 21, 2006 8.723 8.773 8.601 8.612 188,476 -0.17(-1.96%)
Aug 18, 2006 8.828 8.828 8.662 8.784 94,723 +0.02(+0.19%)
Aug 17, 2006 8.739 8.845 8.728 8.767 80,947 -0.03(-0.32%)
Aug 16, 2006 8.756 8.817 8.734 8.795 101,230 +0.07(+0.83%)
Aug 15, 2006 8.595 8.745 8.595 8.723 160,160 +0.23(+2.68%)
Aug 14, 2006 8.556 8.667 8.490 8.495 83,840 +0.00(+0.00%)
Aug 11, 2006 8.551 8.551 8.467 8.495 102,025 -0.09(-1.10%)
Aug 10, 2006 8.351 8.617 8.351 8.589 135,081 +0.18(+2.11%)
Aug 09, 2006 8.528 8.578 8.384 8.412 137,377 -0.03(-0.39%)
Aug 08, 2006 8.578 8.623 8.434 8.445 499,600 -0.09(-1.11%)
Aug 07, 2006 8.434 8.567 8.434 8.540 192,657 +0.07(+0.85%)
Aug 04, 2006 8.540 8.595 8.379 8.467 313,056 +0.01(+0.13%)
Aug 03, 2006 8.351 8.512 8.329 8.456 269,502 +0.02(+0.20%)
Aug 02, 2006 8.295 8.440 8.284 8.440 133,318 +0.20(+2.43%)
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.