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 )

22.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 31, 2008 7.024 7.040 6.641 6.879 0 -0.13(-1.82%)
Dec 30, 2008 6.963 7.018 6.735 7.007 169,443 +0.14(+2.02%)
Dec 29, 2008 6.896 6.907 6.713 6.868 96,744 -0.02(-0.32%)
Dec 26, 2008 6.902 6.940 6.763 6.890 50,520 +0.06(+0.89%)
Dec 24, 2008 6.835 6.990 6.702 6.829 99,874 +0.02(+0.33%)
Dec 23, 2008 6.918 7.002 6.741 6.807 138,307 -0.03(-0.49%)
Dec 22, 2008 6.774 6.924 6.552 6.840 253,584 +0.09(+1.32%)
Dec 19, 2008 7.257 7.435 6.646 6.752 719,178 -0.28(-3.95%)
Dec 18, 2008 6.974 7.262 6.613 7.029 170,583 +0.04(+0.56%)
Dec 17, 2008 6.946 7.057 6.769 6.990 285,970 -0.08(-1.18%)
Dec 16, 2008 6.835 7.118 6.502 7.074 450,724 +0.41(+6.08%)
Dec 15, 2008 6.879 6.879 6.446 6.668 179,903 -0.18(-2.60%)
Dec 12, 2008 6.324 6.846 6.269 6.846 231,478 +0.35(+5.38%)
Dec 11, 2008 6.763 7.018 6.457 6.496 253,008 -0.38(-5.49%)
Dec 10, 2008 6.824 7.013 6.635 6.874 195,963 +0.14(+2.15%)
Dec 09, 2008 6.918 7.213 6.713 6.729 425,862 -0.29(-4.11%)
Dec 08, 2008 6.996 7.218 6.807 7.018 297,817 +0.08(+1.20%)
Dec 05, 2008 6.435 6.990 6.174 6.935 398,812 +0.36(+5.40%)
Dec 04, 2008 6.518 6.896 6.307 6.580 304,298 -0.06(-0.92%)
Dec 03, 2008 6.085 6.824 6.052 6.641 352,481 +0.13(+1.96%)
Dec 02, 2008 6.163 6.513 6.058 6.513 301,565 +0.51(+8.51%)
Dec 01, 2008 6.735 6.818 5.969 6.002 324,475 -0.94(-13.52%)
Nov 28, 2008 6.990 7.174 6.752 6.940 153,583 -0.17(-2.34%)
Nov 26, 2008 6.718 7.185 6.713 7.107 405,291 +0.17(+2.40%)
Nov 25, 2008 6.940 7.040 6.630 6.940 362,206 -0.01(-0.16%)
Nov 24, 2008 6.840 7.485 6.502 6.952 459,947 +0.03(+0.40%)
Nov 21, 2008 6.824 7.018 6.019 6.924 427,173 +0.32(+4.79%)
Nov 20, 2008 6.796 7.029 6.518 6.607 274,281 -0.21(-3.02%)
Nov 19, 2008 7.213 7.462 6.785 6.813 203,229 -0.50(-6.83%)
Nov 18, 2008 7.201 7.418 6.940 7.312 386,972 +0.14(+2.01%)
Nov 17, 2008 7.168 7.596 7.002 7.168 170,036 -0.07(-1.00%)
Nov 14, 2008 7.496 7.762 7.140 7.240 264,646 -0.44(-5.71%)
Nov 13, 2008 7.079 7.723 6.896 7.679 553,657 +0.66(+9.41%)
Nov 12, 2008 6.929 7.140 6.874 7.018 480,594 -0.07(-0.94%)
Nov 11, 2008 7.046 7.357 7.046 7.085 240,399 -0.06(-0.78%)
Nov 10, 2008 7.279 7.646 7.002 7.140 159,925 +0.01(+0.08%)
Nov 07, 2008 7.135 7.229 7.007 7.135 298,498 +0.07(+1.02%)
Nov 06, 2008 6.990 7.501 6.974 7.063 284,157 -0.02(-0.24%)
Nov 05, 2008 7.507 7.684 6.968 7.079 222,059 -0.59(-7.74%)
Nov 04, 2008 7.662 7.773 7.446 7.673 202,939 +0.09(+1.17%)
Nov 03, 2008 7.440 7.634 7.129 7.585 184,298 +0.12(+1.56%)
Oct 31, 2008 7.213 7.551 6.946 7.468 474,425 +0.23(+3.14%)
Oct 30, 2008 7.274 7.540 6.574 7.240 382,722 +0.27(+3.82%)
Oct 29, 2008 7.168 7.407 6.413 6.974 267,556 -0.04(-0.63%)
Oct 28, 2008 6.380 7.074 6.074 7.018 349,642 +0.86(+13.98%)
Oct 27, 2008 6.307 6.563 6.063 6.158 200,812 -0.18(-2.89%)
Oct 24, 2008 5.885 6.652 5.885 6.341 216,229 -0.19(-2.97%)
Oct 23, 2008 6.630 6.757 6.146 6.535 286,521 -0.06(-0.84%)
Oct 22, 2008 6.713 6.990 6.536 6.591 176,413 -0.31(-4.43%)
Oct 21, 2008 6.996 7.346 6.746 6.896 197,528 -0.26(-3.65%)
Oct 20, 2008 7.063 7.235 6.785 7.157 173,946 +0.11(+1.58%)
Oct 17, 2008 7.312 7.712 6.985 7.046 433,173 -0.65(-8.44%)
Oct 16, 2008 7.201 7.746 6.707 7.696 444,067 +0.53(+7.44%)
Oct 15, 2008 7.462 7.773 7.051 7.163 231,804 -0.56(-7.19%)
Oct 14, 2008 8.051 8.051 7.440 7.718 305,005 -0.02(-0.29%)
Oct 13, 2008 7.762 7.762 7.079 7.740 312,788 +0.52(+7.15%)
Oct 10, 2008 6.202 7.257 5.702 7.224 382,502 +0.79(+12.35%)
Oct 09, 2008 7.479 7.479 6.407 6.430 378,830 -0.86(-11.81%)
Oct 08, 2008 6.635 7.934 6.541 7.290 235,583 +0.34(+4.87%)
Oct 07, 2008 7.801 7.862 6.879 6.952 274,137 -0.82(-10.57%)
Oct 06, 2008 7.451 7.940 7.451 7.773 249,569 +0.06(+0.79%)
Oct 03, 2008 8.045 8.329 7.712 7.712 111,405 -0.14(-1.77%)
Oct 02, 2008 7.895 7.970 7.623 7.851 90,974 -0.09(-1.12%)
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.