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, 2006 9.188 9.237 9.050 9.122 376,154 -0.08(-0.90%)
Nov 29, 2006 9.182 9.237 9.116 9.204 294,918 +0.08(+0.84%)
Nov 28, 2006 9.100 9.149 9.034 9.127 242,738 +0.02(+0.24%)
Nov 27, 2006 9.358 9.375 9.083 9.105 616,094 -0.30(-3.21%)
Nov 24, 2006 9.430 9.452 9.347 9.408 48,436 -0.10(-1.04%)
Nov 22, 2006 9.468 9.517 9.452 9.507 166,534 +0.00(+0.00%)
Nov 21, 2006 9.507 9.528 9.424 9.507 505,014 +0.03(+0.29%)
Nov 20, 2006 9.490 9.523 9.424 9.479 310,310 -0.01(-0.06%)
Nov 17, 2006 9.468 9.523 9.413 9.485 346,349 +0.02(+0.17%)
Nov 16, 2006 9.386 9.496 9.303 9.468 484,871 +0.08(+0.82%)
Nov 15, 2006 9.397 9.765 9.314 9.391 6,129,176 +0.01(+0.12%)
Nov 14, 2006 9.232 9.391 9.138 9.380 360,846 +0.16(+1.79%)
Nov 13, 2006 9.050 9.237 9.039 9.215 371,939 +0.14(+1.51%)
Nov 10, 2006 8.957 9.083 8.935 9.078 278,123 +0.09(+1.04%)
Nov 09, 2006 9.006 9.012 8.908 8.984 310,748 -0.03(-0.30%)
Nov 08, 2006 8.995 9.094 8.902 9.012 255,309 -0.04(-0.49%)
Nov 07, 2006 8.941 9.094 8.759 9.056 903,949 +0.47(+5.44%)
Nov 06, 2006 8.572 8.600 8.462 8.589 126,396 +0.04(+0.51%)
Nov 03, 2006 8.578 8.578 8.462 8.545 143,200 +0.02(+0.19%)
Nov 02, 2006 8.572 8.611 8.490 8.528 263,333 -0.05(-0.58%)
Nov 01, 2006 8.951 8.951 8.544 8.578 277,588 -0.35(-3.88%)
Oct 31, 2006 9.056 9.056 8.847 8.924 328,087 -0.14(-1.52%)
Oct 30, 2006 9.105 9.133 9.006 9.061 209,010 -0.14(-1.49%)
Oct 27, 2006 9.474 9.583 9.100 9.199 265,382 -0.42(-4.34%)
Oct 26, 2006 9.507 9.616 9.336 9.616 123,699 +0.13(+1.33%)
Oct 25, 2006 9.397 9.496 9.347 9.490 126,975 +0.08(+0.82%)
Oct 24, 2006 9.408 9.430 9.320 9.413 95,215 -0.01(-0.06%)
Oct 23, 2006 9.331 9.499 9.314 9.419 110,253 +0.03(+0.35%)
Oct 20, 2006 9.479 9.479 9.325 9.386 148,039 -0.04(-0.47%)
Oct 19, 2006 9.342 9.435 9.292 9.430 184,692 +0.04(+0.41%)
Oct 18, 2006 9.325 9.424 9.298 9.391 252,764 +0.09(+0.95%)
Oct 17, 2006 9.226 9.314 9.155 9.303 109,912 +0.00(+0.00%)
Oct 16, 2006 9.259 9.303 9.193 9.303 97,752 +0.05(+0.59%)
Oct 13, 2006 9.111 9.248 9.083 9.248 140,618 +0.12(+1.26%)
Oct 12, 2006 8.957 9.144 8.919 9.133 129,299 +0.23(+2.59%)
Oct 11, 2006 8.886 9.017 8.864 8.902 142,041 -0.04(-0.49%)
Oct 10, 2006 8.979 9.078 8.897 8.946 120,585 -0.02(-0.25%)
Oct 09, 2006 8.847 8.968 8.792 8.968 84,147 +0.07(+0.80%)
Oct 06, 2006 8.891 8.941 8.820 8.897 105,152 -0.06(-0.67%)
Oct 05, 2006 8.875 8.962 8.798 8.957 133,138 +0.08(+0.93%)
Oct 04, 2006 8.616 8.891 8.616 8.875 93,478 +0.20(+2.34%)
Oct 03, 2006 8.710 8.726 8.611 8.671 166,792 -0.04(-0.44%)
Oct 02, 2006 8.759 8.809 8.677 8.710 202,686 -0.03(-0.38%)
Sep 29, 2006 8.847 8.908 8.737 8.743 272,765 -0.07(-0.81%)
Sep 28, 2006 8.699 8.858 8.699 8.814 205,569 +0.14(+1.65%)
Sep 27, 2006 8.699 8.754 8.589 8.671 89,323 -0.02(-0.25%)
Sep 26, 2006 8.732 8.754 8.633 8.693 55,493 -0.02(-0.25%)
Sep 25, 2006 8.523 8.754 8.484 8.715 164,474 +0.21(+2.45%)
Sep 22, 2006 8.638 8.671 8.457 8.506 135,400 -0.17(-1.96%)
Sep 21, 2006 8.803 8.853 8.594 8.677 154,179 -0.08(-0.94%)
Sep 20, 2006 8.682 8.825 8.660 8.759 192,673 +0.07(+0.82%)
Sep 19, 2006 8.770 8.770 8.534 8.688 134,678 -0.09(-1.06%)
Sep 18, 2006 8.737 8.792 8.688 8.781 112,078 +0.01(+0.13%)
Sep 15, 2006 8.787 8.792 8.704 8.770 365,988 +0.05(+0.57%)
Sep 14, 2006 8.655 8.743 8.605 8.721 140,458 +0.05(+0.57%)
Sep 13, 2006 8.666 8.671 8.600 8.671 137,031 +0.01(+0.13%)
Sep 12, 2006 8.375 8.677 8.353 8.660 124,254 +0.31(+3.75%)
Sep 11, 2006 8.298 8.435 8.298 8.347 64,903 -0.01(-0.13%)
Sep 08, 2006 8.336 8.386 8.303 8.358 102,233 +0.03(+0.40%)
Sep 07, 2006 8.369 8.413 8.291 8.325 139,943 -0.07(-0.85%)
Sep 06, 2006 8.468 8.490 8.396 8.396 148,936 -0.12(-1.42%)
Sep 05, 2006 8.457 8.616 8.457 8.517 80,071 +0.04(+0.45%)
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.