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 )

21.42 -0.27 (-1.24%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2004 9.354 9.469 9.249 9.381 316,434 -0.05(-0.58%)
Nov 29, 2004 9.227 9.453 9.200 9.436 155,850 +0.10(+1.12%)
Nov 26, 2004 9.337 9.463 9.304 9.332 98,680 +0.03(+0.30%)
Nov 24, 2004 9.321 9.425 9.288 9.304 250,343 -0.03(-0.35%)
Nov 23, 2004 9.425 9.458 9.255 9.337 194,813 -0.02(-0.18%)
Nov 22, 2004 9.436 9.436 9.332 9.354 267,094 +0.02(+0.18%)
Nov 19, 2004 9.255 9.414 9.216 9.337 78,835 +0.01(+0.06%)
Nov 18, 2004 9.370 9.469 9.299 9.332 144,380 -0.07(-0.76%)
Nov 17, 2004 9.584 9.611 9.354 9.403 244,517 -0.04(-0.47%)
Nov 16, 2004 9.557 9.716 9.447 9.447 143,833 -0.24(-2.49%)
Nov 15, 2004 9.661 9.711 9.579 9.689 65,908 -0.07(-0.68%)
Nov 12, 2004 9.738 9.760 9.524 9.755 47,155 +0.04(+0.45%)
Nov 11, 2004 9.582 9.760 9.496 9.711 83,387 +0.17(+1.78%)
Nov 10, 2004 9.568 9.623 9.480 9.540 229,406 -0.17(-1.75%)
Nov 09, 2004 9.658 9.711 9.623 9.711 47,519 +0.09(+0.97%)
Nov 08, 2004 9.810 9.831 9.579 9.617 73,919 -0.15(-1.57%)
Nov 05, 2004 9.886 9.886 9.678 9.771 73,737 +0.02(+0.23%)
Nov 04, 2004 9.617 9.799 9.529 9.749 131,453 +0.02(+0.23%)
Nov 03, 2004 9.579 9.760 9.447 9.727 112,518 +0.20(+2.13%)
Nov 02, 2004 9.645 9.727 9.480 9.524 139,828 -0.10(-1.03%)
Nov 01, 2004 9.793 9.793 9.496 9.623 160,948 +0.04(+0.46%)
Oct 29, 2004 9.601 9.793 9.557 9.579 128,358 -0.09(-0.97%)
Oct 28, 2004 9.623 9.672 9.562 9.672 88,849 +0.00(+0.00%)
Oct 27, 2004 9.507 9.678 9.310 9.672 146,564 +0.25(+2.68%)
Oct 26, 2004 9.420 9.431 9.321 9.420 137,097 +0.00(+0.00%)
Oct 25, 2004 9.348 9.485 9.310 9.420 92,490 +0.08(+0.82%)
Oct 22, 2004 9.513 9.518 9.337 9.343 156,032 -0.15(-1.56%)
Oct 21, 2004 9.469 9.502 9.343 9.491 108,148 +0.02(+0.17%)
Oct 20, 2004 9.365 9.474 9.310 9.474 107,056 +0.09(+1.00%)
Oct 19, 2004 9.623 9.623 9.354 9.381 78,289 -0.11(-1.16%)
Oct 18, 2004 9.463 9.529 9.365 9.491 78,471 +0.04(+0.44%)
Oct 15, 2004 9.337 9.502 9.315 9.450 85,936 +0.13(+1.44%)
Oct 14, 2004 9.453 9.453 9.310 9.315 106,691 -0.08(-0.82%)
Oct 13, 2004 9.502 9.507 9.343 9.392 138,553 -0.05(-0.52%)
Oct 12, 2004 9.321 9.480 9.282 9.442 144,562 +0.10(+1.12%)
Oct 11, 2004 9.310 9.403 9.310 9.337 68,093 +0.05(+0.59%)
Oct 08, 2004 9.381 9.524 9.282 9.282 122,896 -0.18(-1.86%)
Oct 07, 2004 9.491 9.551 9.398 9.458 56,623 -0.04(-0.46%)
Oct 06, 2004 9.496 9.606 9.447 9.502 127,083 +0.08(+0.87%)
Oct 05, 2004 9.420 9.557 9.398 9.420 160,037 -0.05(-0.58%)
Oct 04, 2004 9.469 9.595 9.337 9.474 238,145 +0.03(+0.35%)
Oct 01, 2004 9.474 9.496 9.293 9.442 188,622 +0.06(+0.64%)
Sep 30, 2004 9.431 9.453 9.277 9.381 133,091 +0.02(+0.18%)
Sep 29, 2004 9.233 9.398 9.233 9.365 100,319 +0.12(+1.31%)
Sep 28, 2004 9.332 9.365 9.172 9.244 142,559 +0.00(+0.00%)
Sep 27, 2004 9.348 9.387 9.222 9.244 111,243 -0.13(-1.35%)
Sep 24, 2004 9.398 9.496 9.365 9.370 106,691 -0.05(-0.52%)
Sep 23, 2004 9.606 9.650 9.420 9.420 182,250 -0.20(-2.06%)
Sep 22, 2004 9.941 10.05 9.474 9.617 417,664 -0.48(-4.79%)
Sep 21, 2004 10.10 10.15 9.936 10.10 68,639 +0.16(+1.60%)
Sep 20, 2004 10.01 10.09 9.930 9.941 52,981 -0.14(-1.36%)
Sep 17, 2004 10.18 10.25 9.870 10.08 196,997 -0.03(-0.33%)
Sep 16, 2004 10.02 10.28 9.963 10.11 76,650 -0.02(-0.22%)
Sep 15, 2004 10.32 10.41 9.963 10.13 90,305 -0.04(-0.43%)
Sep 14, 2004 10.38 10.38 10.11 10.18 85,754 -0.14(-1.33%)
Sep 13, 2004 10.30 10.38 10.23 10.31 44,606 +0.08(+0.81%)
Sep 10, 2004 10.22 10.41 10.11 10.23 74,101 -0.07(-0.64%)
Sep 09, 2004 10.14 10.30 9.985 10.30 106,145 +0.32(+3.19%)
Sep 08, 2004 10.06 10.28 9.974 9.980 99,045 -0.21(-2.10%)
Sep 07, 2004 10.11 10.19 10.01 10.19 56,623 +0.19(+1.87%)
Sep 03, 2004 10.01 10.15 9.914 10.01 49,704 +0.01(+0.11%)
Sep 02, 2004 9.738 10.02 9.733 9.996 77,925 +0.14(+1.45%)
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.