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 )

21.68 -0.62 (-2.76%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 3, 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, 2012 9.256 9.319 9.167 9.307 290,730 +0.08(+0.90%)
Dec 28, 2012 9.205 9.326 9.167 9.224 237,766 -0.03(-0.28%)
Dec 27, 2012 9.224 9.281 9.065 9.249 771,356 +0.08(+0.83%)
Dec 26, 2012 9.097 9.268 9.001 9.173 650,400 +0.08(+0.91%)
Dec 24, 2012 9.077 9.135 8.937 9.090 150,608 +0.00(+0.00%)
Dec 21, 2012 9.027 9.116 8.963 9.090 1,630,949 -0.02(-0.21%)
Dec 20, 2012 9.116 9.160 9.007 9.109 407,586 +0.02(+0.21%)
Dec 19, 2012 9.173 9.198 9.071 9.090 268,855 -0.05(-0.56%)
Dec 18, 2012 9.084 9.160 9.071 9.141 356,486 +0.03(+0.28%)
Dec 17, 2012 8.899 9.122 8.899 9.116 449,482 +0.27(+3.02%)
Dec 14, 2012 8.957 9.001 8.829 8.848 232,268 -0.11(-1.28%)
Dec 13, 2012 9.090 9.108 8.893 8.963 202,755 -0.10(-1.05%)
Dec 12, 2012 9.192 9.230 9.046 9.058 257,761 -0.09(-0.97%)
Dec 11, 2012 9.173 9.224 9.071 9.148 366,269 +0.06(+0.63%)
Dec 10, 2012 9.084 9.160 9.039 9.090 304,644 +0.04(+0.42%)
Dec 07, 2012 9.135 9.135 8.988 9.052 211,408 -0.01(-0.14%)
Dec 06, 2012 9.084 9.122 9.014 9.065 326,696 +0.00(+0.00%)
Dec 05, 2012 9.294 9.326 9.052 9.065 396,759 -0.16(-1.73%)
Dec 04, 2012 9.179 9.305 9.058 9.224 601,138 -0.03(-0.28%)
Nov 30, 2012 9.307 9.421 9.179 9.249 560,350 -0.02(-0.21%)
Nov 29, 2012 9.281 9.472 9.192 9.268 375,487 +0.08(+0.90%)
Nov 28, 2012 9.148 9.248 9.046 9.186 295,675 -0.01(-0.07%)
Nov 27, 2012 9.398 9.423 9.192 9.193 498,825 -0.18(-1.93%)
Nov 26, 2012 9.361 9.396 9.304 9.373 230,214 +0.02(+0.20%)
Nov 23, 2012 9.148 9.367 9.093 9.354 135,824 +0.25(+2.74%)
Nov 21, 2012 9.248 9.273 9.067 9.105 164,729 -0.09(-0.95%)
Nov 20, 2012 9.155 9.267 9.123 9.192 200,459 +0.00(+0.00%)
Nov 19, 2012 9.017 9.198 8.968 9.192 290,884 +0.26(+2.94%)
Nov 16, 2012 8.830 8.967 8.767 8.930 374,609 +0.08(+0.92%)
Nov 15, 2012 8.886 8.980 8.805 8.849 290,688 -0.06(-0.70%)
Nov 14, 2012 9.105 9.192 8.899 8.911 269,725 -0.21(-2.26%)
Nov 13, 2012 9.192 9.348 9.117 9.117 215,606 -0.17(-1.88%)
Nov 12, 2012 9.311 9.367 9.248 9.292 155,863 +0.04(+0.40%)
Nov 09, 2012 9.198 9.373 9.198 9.255 175,392 +0.04(+0.41%)
Nov 08, 2012 9.386 9.560 9.211 9.217 337,891 -0.17(-1.86%)
Nov 07, 2012 9.767 9.767 9.386 9.392 270,875 -0.47(-4.75%)
Nov 06, 2012 9.735 9.929 9.679 9.860 245,938 +0.18(+1.87%)
Nov 05, 2012 9.617 9.723 9.523 9.679 299,621 +0.09(+0.91%)
Nov 02, 2012 9.792 9.834 9.585 9.592 257,586 -0.16(-1.60%)
Nov 01, 2012 9.842 9.929 9.648 9.748 384,097 -0.06(-0.57%)
Oct 31, 2012 9.779 9.813 9.554 9.804 530,593 +0.06(+0.64%)
Oct 26, 2012 10.30 9.742 9.742 9.742 1,121,286 -0.52(-5.11%)
Oct 25, 2012 10.22 10.27 10.07 10.27 142,737 +0.14(+1.42%)
Oct 24, 2012 10.23 10.27 10.08 10.12 169,690 -0.06(-0.55%)
Oct 23, 2012 10.08 10.20 9.954 10.18 221,956 +0.09(+0.87%)
Oct 19, 2012 10.12 10.13 10.05 10.09 291,425 -0.08(-0.80%)
Oct 18, 2012 10.28 10.37 10.17 10.17 202,486 -0.11(-1.09%)
Oct 17, 2012 10.16 10.33 10.12 10.28 279,309 +0.17(+1.73%)
Oct 16, 2012 10.30 10.33 10.07 10.11 416,856 -0.13(-1.28%)
Oct 15, 2012 10.26 10.33 10.15 10.24 245,746 +0.01(+0.12%)
Oct 12, 2012 10.51 10.51 10.22 10.23 242,786 -0.31(-2.90%)
Oct 11, 2012 10.62 10.64 10.53 10.53 186,546 -0.01(-0.06%)
Oct 10, 2012 10.48 10.55 10.42 10.54 158,961 +0.11(+1.02%)
Oct 09, 2012 10.62 10.62 10.37 10.43 171,397 -0.15(-1.42%)
Oct 08, 2012 10.55 10.63 10.49 10.58 143,477 +0.01(+0.06%)
Oct 05, 2012 10.61 10.71 10.48 10.58 249,592 +0.04(+0.41%)
Oct 04, 2012 10.51 10.55 10.33 10.53 335,125 +0.10(+0.96%)
Oct 03, 2012 10.57 10.65 10.40 10.43 281,423 -0.08(-0.77%)
Oct 02, 2012 10.63 10.66 10.43 10.52 355,269 -0.04(-0.41%)
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.