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, 2011 8.978 9.403 8.978 9.386 867,029 +0.75(+8.69%)
Nov 29, 2011 8.757 8.844 8.594 8.635 311,271 -0.15(-1.65%)
Nov 28, 2011 8.687 8.826 8.594 8.780 441,436 +0.36(+4.27%)
Nov 25, 2011 8.542 8.763 8.414 8.420 152,406 -0.16(-1.83%)
Nov 23, 2011 8.815 8.879 8.496 8.577 430,133 -0.33(-3.71%)
Nov 22, 2011 8.954 9.134 8.850 8.908 247,472 -0.06(-0.71%)
Nov 21, 2011 9.122 9.209 8.937 8.971 371,211 -0.34(-3.68%)
Nov 18, 2011 9.227 9.331 9.163 9.314 539,445 +0.10(+1.13%)
Nov 17, 2011 9.267 9.383 9.128 9.209 481,758 -0.03(-0.38%)
Nov 16, 2011 9.349 9.633 9.215 9.244 330,487 -0.20(-2.09%)
Nov 15, 2011 9.134 9.476 9.134 9.442 432,582 +0.25(+2.71%)
Nov 14, 2011 9.523 9.558 9.151 9.192 402,911 -0.38(-4.00%)
Nov 11, 2011 9.401 9.616 9.369 9.575 497,495 +0.31(+3.32%)
Nov 10, 2011 9.244 9.407 9.128 9.267 264,142 +0.20(+2.24%)
Nov 09, 2011 9.476 9.610 9.053 9.064 499,693 -0.67(-6.86%)
Nov 08, 2011 9.691 9.784 9.424 9.732 395,476 +0.08(+0.84%)
Nov 07, 2011 9.465 9.691 9.349 9.650 230,889 +0.14(+1.46%)
Nov 04, 2011 9.668 9.668 9.395 9.511 244,489 -0.26(-2.67%)
Nov 03, 2011 9.621 9.807 9.291 9.772 455,828 +0.27(+2.87%)
Nov 02, 2011 9.169 9.517 9.059 9.500 373,244 +0.50(+5.54%)
Nov 01, 2011 9.169 9.395 8.942 9.001 461,789 -0.52(-5.43%)
Oct 31, 2011 9.720 9.830 9.511 9.517 415,172 -0.37(-3.76%)
Oct 28, 2011 9.842 9.981 9.796 9.888 569,641 -0.01(-0.12%)
Oct 27, 2011 9.761 10.03 9.439 9.900 1,048,739 +0.48(+5.11%)
Oct 26, 2011 9.389 9.575 9.221 9.418 939,610 +0.16(+1.69%)
Oct 25, 2011 9.581 9.749 9.198 9.262 670,587 -0.52(-5.28%)
Oct 24, 2011 9.685 9.999 9.540 9.778 665,684 +0.09(+0.96%)
Oct 21, 2011 9.592 9.749 9.381 9.685 2,639,241 +0.21(+2.27%)
Oct 20, 2011 9.314 9.500 8.995 9.471 489,354 +0.20(+2.13%)
Oct 19, 2011 9.180 9.413 9.030 9.273 692,481 +0.09(+0.95%)
Oct 18, 2011 8.658 9.314 8.635 9.186 580,291 +0.55(+6.38%)
Oct 17, 2011 8.966 9.059 8.588 8.635 412,358 -0.44(-4.86%)
Oct 14, 2011 9.035 9.151 8.821 9.076 311,711 +0.13(+1.43%)
Oct 13, 2011 9.366 9.366 8.867 8.948 423,139 -0.49(-5.22%)
Oct 12, 2011 9.244 9.575 9.146 9.442 601,480 +0.25(+2.71%)
Oct 11, 2011 8.821 9.250 8.792 9.192 518,041 +0.27(+3.06%)
Oct 10, 2011 8.542 8.937 8.420 8.919 653,349 +0.42(+4.91%)
Oct 07, 2011 9.035 9.035 8.472 8.501 498,361 -0.52(-5.79%)
Oct 06, 2011 8.821 9.047 8.542 9.024 593,174 +0.30(+3.46%)
Oct 05, 2011 8.507 8.780 8.310 8.722 601,792 +0.17(+2.04%)
Oct 04, 2011 7.689 8.583 7.689 8.548 854,413 +0.77(+9.93%)
Oct 03, 2011 7.956 8.165 7.619 7.776 850,433 -0.23(-2.90%)
Sep 30, 2011 8.130 8.333 8.002 8.008 470,562 -0.28(-3.43%)
Sep 29, 2011 8.147 8.310 7.979 8.293 295,783 +0.37(+4.69%)
Sep 28, 2011 8.333 8.426 7.904 7.921 400,021 -0.45(-5.41%)
Sep 27, 2011 8.356 8.570 8.223 8.374 633,268 +0.20(+2.49%)
Sep 26, 2011 8.008 8.182 7.834 8.171 318,712 +0.24(+3.07%)
Sep 23, 2011 7.741 7.979 7.701 7.927 514,108 +0.19(+2.40%)
Sep 22, 2011 7.672 7.892 7.451 7.741 940,999 -0.16(-2.06%)
Sep 21, 2011 8.507 8.559 7.851 7.904 752,068 -0.64(-7.47%)
Sep 20, 2011 8.635 8.809 8.530 8.542 256,579 -0.10(-1.14%)
Sep 19, 2011 8.768 8.786 8.542 8.641 333,399 -0.29(-3.25%)
Sep 16, 2011 9.070 9.128 8.768 8.931 627,785 -0.04(-0.45%)
Sep 15, 2011 8.960 8.971 8.728 8.971 322,946 +0.08(+0.85%)
Sep 14, 2011 8.861 8.983 8.658 8.896 443,811 +0.12(+1.32%)
Sep 13, 2011 8.681 8.937 8.600 8.780 484,474 +0.12(+1.34%)
Sep 12, 2011 8.327 8.728 8.327 8.664 340,596 +0.18(+2.12%)
Sep 09, 2011 8.710 8.832 8.403 8.484 536,841 -0.35(-3.94%)
Sep 08, 2011 8.867 9.111 8.763 8.832 681,521 -0.13(-1.49%)
Sep 07, 2011 8.699 8.977 8.683 8.966 862,431 +0.33(+3.83%)
Sep 06, 2011 8.264 8.664 8.264 8.635 715,756 +0.10(+1.16%)
Sep 02, 2011 8.658 8.867 8.496 8.536 774,953 -0.32(-3.67%)
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.