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 )

21.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 28, 2003 8.792 8.886 8.792 8.792 32,596 -0.03(-0.31%)
Nov 26, 2003 8.930 9.034 8.798 8.820 57,265 -0.12(-1.29%)
Nov 25, 2003 8.792 9.034 8.792 8.935 74,126 +0.03(+0.37%)
Nov 24, 2003 8.759 9.105 8.759 8.902 149,255 +0.11(+1.25%)
Nov 21, 2003 8.875 8.875 8.737 8.792 62,035 -0.01(-0.12%)
Nov 20, 2003 8.792 8.957 8.726 8.803 75,485 +0.01(+0.06%)
Nov 19, 2003 8.820 8.979 8.798 8.798 101,217 -0.05(-0.62%)
Nov 18, 2003 9.078 9.078 8.792 8.853 55,425 -0.13(-1.47%)
Nov 17, 2003 8.902 9.072 8.875 8.984 79,188 -0.02(-0.18%)
Nov 14, 2003 9.100 9.105 8.973 9.001 59,818 -0.01(-0.12%)
Nov 13, 2003 9.111 9.177 9.012 9.012 48,213 -0.19(-2.09%)
Nov 12, 2003 9.111 9.210 8.973 9.204 102,404 +0.13(+1.39%)
Nov 11, 2003 8.951 9.089 8.924 9.078 43,291 +0.09(+1.04%)
Nov 10, 2003 9.149 9.265 8.951 8.984 95,829 -0.25(-2.74%)
Nov 07, 2003 9.221 9.259 9.127 9.237 147,986 +0.10(+1.14%)
Nov 06, 2003 9.111 9.155 9.067 9.133 110,831 +0.02(+0.24%)
Nov 05, 2003 9.122 9.204 9.072 9.111 118,571 -0.04(-0.42%)
Nov 04, 2003 9.193 9.193 9.100 9.149 124,376 +0.04(+0.42%)
Nov 03, 2003 8.968 9.226 8.968 9.111 117,814 +0.10(+1.16%)
Oct 31, 2003 9.193 9.226 9.001 9.006 106,817 -0.20(-2.15%)
Oct 30, 2003 9.298 9.342 9.138 9.204 137,080 -0.09(-1.00%)
Oct 29, 2003 9.094 9.342 9.050 9.298 132,118 +0.20(+2.24%)
Oct 28, 2003 9.127 9.193 9.006 9.094 135,757 -0.05(-0.60%)
Oct 27, 2003 9.127 9.193 8.930 9.149 190,351 +0.22(+2.46%)
Oct 24, 2003 8.962 9.006 8.930 8.930 146,130 -0.09(-0.98%)
Oct 23, 2003 8.924 9.083 8.913 9.017 206,548 +0.03(+0.37%)
Oct 22, 2003 9.210 9.221 8.957 8.984 272,971 -0.29(-3.08%)
Oct 21, 2003 8.973 9.270 8.902 9.270 258,640 +0.34(+3.82%)
Oct 20, 2003 8.668 9.006 8.668 8.930 388,630 +0.19(+2.20%)
Oct 17, 2003 8.567 8.820 8.561 8.737 314,673 +0.25(+2.91%)
Oct 16, 2003 8.451 8.517 8.336 8.490 92,271 +0.04(+0.46%)
Oct 15, 2003 8.627 8.627 8.451 8.451 41,659 -0.11(-1.28%)
Oct 14, 2003 8.517 8.567 8.457 8.561 59,513 +0.04(+0.52%)
Oct 13, 2003 8.457 8.561 8.358 8.517 61,458 +0.09(+1.04%)
Oct 10, 2003 8.440 8.446 8.237 8.429 51,551 -0.10(-1.16%)
Oct 09, 2003 8.347 8.567 8.309 8.528 82,422 +0.21(+2.51%)
Oct 08, 2003 8.528 8.539 8.314 8.320 53,025 -0.22(-2.57%)
Oct 07, 2003 8.435 8.572 8.435 8.539 63,880 -0.01(-0.06%)
Oct 06, 2003 8.457 8.545 8.402 8.545 60,292 +0.05(+0.65%)
Oct 03, 2003 8.331 8.490 8.314 8.490 70,912 +0.14(+1.71%)
Oct 02, 2003 8.435 8.473 8.325 8.347 45,249 -0.09(-1.04%)
Oct 01, 2003 8.204 8.435 8.105 8.435 125,031 +0.33(+4.07%)
Sep 30, 2003 8.243 8.265 8.105 8.105 107,610 -0.10(-1.21%)
Sep 29, 2003 8.215 8.243 8.111 8.204 56,363 +0.09(+1.15%)
Sep 26, 2003 8.193 8.221 8.105 8.111 77,569 +0.01(+0.07%)
Sep 25, 2003 8.369 8.375 8.089 8.105 76,706 -0.11(-1.34%)
Sep 24, 2003 8.462 8.512 8.204 8.215 72,459 -0.21(-2.54%)
Sep 23, 2003 8.523 8.567 8.314 8.429 50,104 +0.02(+0.26%)
Sep 22, 2003 8.517 8.572 8.391 8.407 87,500 -0.24(-2.73%)
Sep 19, 2003 8.243 8.644 8.243 8.644 169,005 +0.11(+1.29%)
Sep 18, 2003 8.413 8.550 8.380 8.534 339,485 +0.13(+1.50%)
Sep 17, 2003 8.380 8.457 8.380 8.407 38,252 -0.02(-0.20%)
Sep 16, 2003 8.402 8.457 8.325 8.424 91,334 +0.13(+1.52%)
Sep 15, 2003 8.375 8.457 8.298 8.298 37,488 -0.07(-0.79%)
Sep 12, 2003 8.287 8.380 8.160 8.364 55,140 +0.08(+1.00%)
Sep 11, 2003 8.160 8.353 8.160 8.281 33,848 +0.12(+1.48%)
Sep 10, 2003 8.364 8.364 8.160 8.160 90,444 -0.20(-2.43%)
Sep 09, 2003 8.265 8.364 8.243 8.364 33,666 +0.07(+0.79%)
Sep 08, 2003 8.314 8.424 8.270 8.298 62,783 +0.03(+0.33%)
Sep 05, 2003 8.215 8.364 8.210 8.270 52,410 -0.09(-1.12%)
Sep 04, 2003 8.265 8.364 8.193 8.364 53,320 +0.02(+0.20%)
Sep 03, 2003 8.347 8.353 8.171 8.347 47,133 +0.05(+0.60%)
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.