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 (%)
Nov 29, 2002 9.662 9.701 9.451 9.451 66,850 -0.09(-0.99%)
Nov 27, 2002 9.296 9.684 9.296 9.545 166,315 +0.26(+2.81%)
Nov 26, 2002 8.863 9.357 8.796 9.285 432,637 +0.41(+4.63%)
Nov 25, 2002 9.196 9.429 8.807 8.874 384,706 -0.33(-3.56%)
Nov 22, 2002 9.379 9.434 9.124 9.201 285,061 -0.29(-3.04%)
Nov 21, 2002 9.590 9.684 9.274 9.490 302,179 -0.19(-1.95%)
Nov 20, 2002 9.712 9.973 9.612 9.679 96,582 -0.05(-0.51%)
Nov 19, 2002 9.878 10.07 9.729 9.729 65,589 -0.18(-1.85%)
Nov 18, 2002 10.26 10.26 9.851 9.912 93,158 -0.19(-1.92%)
Nov 15, 2002 10.09 10.32 10.03 10.11 67,571 -0.19(-1.88%)
Nov 14, 2002 10.27 10.38 10.03 10.30 99,465 +0.15(+1.47%)
Nov 13, 2002 10.21 10.37 10.08 10.15 107,753 -0.20(-1.92%)
Nov 12, 2002 9.934 10.39 9.934 10.35 66,490 +0.45(+4.59%)
Nov 11, 2002 10.29 10.32 9.856 9.896 84,869 -0.39(-3.82%)
Nov 08, 2002 10.15 10.32 10.08 10.29 46,849 +0.14(+1.37%)
Nov 07, 2002 10.28 10.37 10.10 10.15 110,276 -0.22(-2.13%)
Nov 06, 2002 10.41 10.41 10.16 10.37 122,529 -0.00(-0.01%)
Nov 05, 2002 10.38 10.38 10.20 10.37 94,599 +0.03(+0.33%)
Nov 04, 2002 10.29 10.39 10.19 10.34 141,809 +0.04(+0.43%)
Nov 01, 2002 10.11 10.29 10.05 10.29 140,007 +0.16(+1.59%)
Oct 31, 2002 10.21 10.27 10.07 10.13 157,126 -0.01(-0.11%)
Oct 30, 2002 9.995 10.24 9.989 10.14 95,140 +0.02(+0.22%)
Oct 29, 2002 10.08 10.24 9.767 10.12 95,320 +0.19(+1.96%)
Oct 28, 2002 9.956 10.24 9.762 9.928 83,247 -0.03(-0.28%)
Oct 25, 2002 9.507 10.01 9.307 9.956 129,715 +0.45(+4.73%)
Oct 24, 2002 9.712 9.773 9.390 9.507 130,313 -0.17(-1.72%)
Oct 23, 2002 9.435 9.712 9.212 9.673 96,825 +0.21(+2.23%)
Oct 22, 2002 9.884 9.989 9.196 9.462 183,794 -0.64(-6.32%)
Oct 21, 2002 9.978 10.18 9.978 10.10 51,354 -0.04(-0.38%)
Oct 18, 2002 10.09 10.18 9.939 10.14 166,495 +0.04(+0.44%)
Oct 17, 2002 10.07 10.18 9.934 10.09 152,080 +0.21(+2.08%)
Oct 16, 2002 10.09 10.27 9.890 9.890 168,297 -0.38(-3.68%)
Oct 15, 2002 10.30 10.33 10.21 10.27 116,763 +0.03(+0.27%)
Oct 14, 2002 9.906 10.32 9.906 10.24 112,813 +0.31(+3.07%)
Oct 11, 2002 9.767 10.02 9.767 9.934 80,364 +0.12(+1.24%)
Oct 10, 2002 9.351 9.873 9.351 9.812 69,733 +0.35(+3.70%)
Oct 09, 2002 9.901 9.962 9.301 9.462 148,837 -0.50(-5.01%)
Oct 08, 2002 9.679 9.989 9.679 9.962 129,549 +0.10(+1.02%)
Oct 07, 2002 10.14 10.26 9.656 9.861 85,950 -0.35(-3.38%)
Oct 04, 2002 10.45 10.51 10.10 10.21 353,353 -0.27(-2.54%)
Oct 03, 2002 10.49 10.60 10.28 10.47 229,562 +0.01(+0.11%)
Oct 02, 2002 10.29 10.59 10.26 10.46 439,124 +0.17(+1.62%)
Oct 01, 2002 9.989 10.32 9.706 10.29 158,387 +0.41(+4.16%)
Sep 30, 2002 9.795 9.989 9.684 9.884 113,339 +0.20(+2.05%)
Sep 27, 2002 9.740 10.26 9.684 9.685 130,818 -0.34(-3.37%)
Sep 26, 2002 9.684 10.13 9.468 10.02 140,368 +0.34(+3.55%)
Sep 25, 2002 9.240 9.679 9.124 9.679 117,664 +0.32(+3.38%)
Sep 24, 2002 9.285 9.507 8.824 9.362 110,121 +0.08(+0.84%)
Sep 23, 2002 9.601 9.645 9.029 9.285 61,805 -0.35(-3.63%)
Sep 20, 2002 9.851 9.851 9.373 9.634 148,026 +0.36(+3.89%)
Sep 19, 2002 9.629 9.828 9.274 9.274 72,796 -0.49(-5.00%)
Sep 18, 2002 9.690 9.989 9.573 9.762 72,256 -0.08(-0.79%)
Sep 17, 2002 9.668 9.895 9.656 9.840 43,786 +0.13(+1.31%)
Sep 16, 2002 9.845 9.989 9.651 9.712 61,621 -0.20(-2.02%)
Sep 13, 2002 9.717 9.995 9.296 9.912 106,085 +0.11(+1.13%)
Sep 12, 2002 9.934 10.16 9.767 9.801 73,651 -0.13(-1.34%)
Sep 11, 2002 9.823 10.08 9.823 9.934 43,606 -0.14(-1.43%)
Sep 10, 2002 10.27 10.27 9.873 10.08 70,203 -0.14(-1.36%)
Sep 09, 2002 10.26 10.26 9.962 10.22 70,094 -0.04(-0.43%)
Sep 06, 2002 9.834 10.27 9.724 10.26 83,181 +0.54(+5.54%)
Sep 05, 2002 10.34 10.34 9.712 9.723 85,001 -0.44(-4.37%)
Sep 04, 2002 9.851 10.34 9.607 10.17 58,561 +0.49(+5.05%)
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.