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 )

20.90 -0.14 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2009 7.072 7.314 6.869 7.303 584,777 +0.23(+3.26%)
Nov 27, 2009 7.237 7.374 7.072 7.072 185,454 -0.31(-4.17%)
Nov 25, 2009 7.479 7.528 7.380 7.380 168,077 -0.09(-1.25%)
Nov 24, 2009 7.418 7.550 7.264 7.473 270,438 +0.02(+0.29%)
Nov 23, 2009 7.259 7.556 7.210 7.451 669,631 +0.32(+4.47%)
Nov 20, 2009 7.034 7.182 7.034 7.133 427,616 +0.07(+0.93%)
Nov 19, 2009 7.122 7.171 6.874 7.067 526,697 -0.14(-1.98%)
Nov 18, 2009 7.039 7.237 6.957 7.210 1,035,696 +0.15(+2.18%)
Nov 17, 2009 6.720 7.210 6.638 7.056 889,798 +0.32(+4.73%)
Nov 16, 2009 6.649 6.869 6.638 6.737 1,120,122 +0.10(+1.57%)
Nov 13, 2009 7.083 7.182 6.594 6.633 3,991,653 -0.42(-5.92%)
Nov 12, 2009 7.188 7.457 7.045 7.050 696,342 -0.13(-1.84%)
Nov 11, 2009 7.083 7.215 7.001 7.182 371,390 +0.16(+2.35%)
Nov 10, 2009 6.935 7.050 6.929 7.017 598,063 +0.02(+0.24%)
Nov 09, 2009 6.929 7.017 6.792 7.001 345,055 +0.14(+2.00%)
Nov 06, 2009 6.803 7.089 6.731 6.863 787,092 +0.05(+0.81%)
Nov 05, 2009 6.830 6.841 6.715 6.808 465,878 +0.03(+0.41%)
Nov 04, 2009 6.852 6.891 6.644 6.781 757,163 -0.02(-0.24%)
Nov 03, 2009 6.962 7.144 6.792 6.797 721,708 -0.21(-2.98%)
Nov 02, 2009 6.984 7.166 6.880 7.006 675,510 +0.04(+0.55%)
Oct 30, 2009 7.182 7.292 6.885 6.968 1,265,867 -0.27(-3.79%)
Oct 29, 2009 7.347 7.347 7.182 7.243 508,088 -0.04(-0.53%)
Oct 28, 2009 7.308 7.352 7.138 7.281 543,995 -0.03(-0.38%)
Oct 27, 2009 7.144 7.352 7.094 7.308 773,014 +0.18(+2.54%)
Oct 26, 2009 7.116 7.232 7.057 7.127 445,683 +0.00(+0.00%)
Oct 23, 2009 7.089 7.254 7.006 7.127 396,275 -0.05(-0.69%)
Oct 22, 2009 6.902 7.199 6.880 7.177 652,741 +0.30(+4.31%)
Oct 21, 2009 6.979 7.193 6.869 6.880 666,728 -0.14(-2.03%)
Oct 20, 2009 6.935 7.111 6.880 7.023 433,145 -0.05(-0.70%)
Oct 19, 2009 7.138 7.226 7.061 7.072 243,861 -0.02(-0.23%)
Oct 16, 2009 7.155 7.188 7.045 7.089 302,686 -0.12(-1.68%)
Oct 15, 2009 7.144 7.270 7.094 7.210 472,440 +0.02(+0.31%)
Oct 14, 2009 7.281 7.308 7.143 7.188 626,419 -0.03(-0.46%)
Oct 13, 2009 7.237 7.352 7.083 7.221 391,131 -0.05(-0.68%)
Oct 12, 2009 7.363 7.457 7.259 7.270 265,331 -0.17(-2.29%)
Oct 09, 2009 7.270 7.440 7.226 7.440 338,680 +0.16(+2.19%)
Oct 08, 2009 7.056 7.286 6.902 7.281 620,086 +0.26(+3.76%)
Oct 07, 2009 6.951 7.050 6.869 7.017 366,265 +0.05(+0.79%)
Oct 06, 2009 6.792 6.968 6.759 6.962 586,387 +0.20(+2.92%)
Oct 05, 2009 6.517 6.786 6.490 6.764 723,897 +0.26(+4.06%)
Oct 02, 2009 6.457 6.677 6.396 6.501 490,860 -0.03(-0.42%)
Oct 01, 2009 6.572 6.608 6.435 6.528 404,550 -0.09(-1.41%)
Sep 30, 2009 6.550 6.638 6.457 6.622 809,674 +0.01(+0.08%)
Sep 29, 2009 6.561 6.644 6.495 6.616 543,001 -0.01(-0.17%)
Sep 28, 2009 6.512 6.627 6.457 6.627 429,243 +0.18(+2.73%)
Sep 25, 2009 6.303 6.539 6.303 6.451 552,320 +0.11(+1.73%)
Sep 24, 2009 6.649 6.699 6.275 6.341 1,585,438 -0.25(-3.83%)
Sep 23, 2009 6.797 6.841 6.589 6.594 1,025,769 -0.04(-0.58%)
Sep 22, 2009 6.418 6.852 6.319 6.633 2,657,649 +0.98(+17.30%)
Sep 21, 2009 5.083 5.814 5.083 5.654 4,164,129 +1.09(+23.83%)
Sep 18, 2009 4.605 4.671 4.550 4.566 861,142 -0.03(-0.60%)
Sep 17, 2009 4.594 4.671 4.522 4.594 164,630 -0.01(-0.12%)
Sep 16, 2009 4.511 4.643 4.451 4.599 404,878 +0.09(+2.07%)
Sep 15, 2009 4.446 4.517 4.424 4.506 351,102 +0.05(+1.11%)
Sep 14, 2009 4.424 4.478 4.413 4.457 254,094 +0.01(+0.12%)
Sep 11, 2009 4.495 4.517 4.446 4.451 162,761 -0.05(-1.10%)
Sep 10, 2009 4.517 4.561 4.437 4.500 433,527 -0.03(-0.73%)
Sep 09, 2009 4.462 4.605 4.413 4.533 211,889 +0.05(+1.23%)
Sep 08, 2009 4.462 4.500 4.413 4.478 209,276 +0.05(+1.12%)
Sep 04, 2009 4.402 4.478 4.352 4.429 230,929 +0.02(+0.50%)
Sep 03, 2009 4.385 4.451 4.330 4.407 370,720 +0.04(+0.88%)
Sep 02, 2009 4.533 4.566 4.308 4.369 697,144 -0.17(-3.75%)
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.