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 (%)
Feb 27, 2004 9.661 9.822 9.606 9.717 130,034 -0.02(-0.17%)
Feb 26, 2004 9.495 9.772 9.495 9.733 127,513 +0.03(+0.29%)
Feb 25, 2004 9.383 9.706 9.383 9.706 199,915 +0.17(+1.75%)
Feb 24, 2004 9.439 9.556 9.439 9.539 112,745 +0.10(+1.06%)
Feb 23, 2004 9.300 9.500 9.300 9.439 88,250 -0.01(-0.06%)
Feb 20, 2004 9.383 9.495 9.356 9.445 71,501 +0.01(+0.06%)
Feb 19, 2004 9.456 9.467 9.295 9.439 138,319 +0.06(+0.59%)
Feb 18, 2004 9.467 9.489 9.356 9.383 67,719 -0.06(-0.59%)
Feb 17, 2004 9.217 9.439 9.217 9.439 145,523 +0.28(+3.03%)
Feb 13, 2004 9.483 9.568 9.161 9.161 70,780 -0.28(-2.94%)
Feb 12, 2004 9.172 9.617 9.172 9.439 68,079 -0.14(-1.51%)
Feb 11, 2004 9.350 9.656 9.328 9.583 98,877 +0.17(+1.77%)
Feb 10, 2004 9.272 9.433 9.161 9.417 109,142 +0.12(+1.31%)
Feb 09, 2004 9.495 9.495 9.284 9.295 54,211 -0.11(-1.18%)
Feb 06, 2004 9.167 9.428 9.161 9.406 85,009 +0.24(+2.67%)
Feb 05, 2004 9.189 9.289 9.078 9.161 114,906 +0.11(+1.16%)
Feb 04, 2004 9.056 9.161 9.039 9.056 139,220 -0.11(-1.21%)
Feb 03, 2004 9.417 9.417 9.061 9.167 88,971 +0.00(+0.00%)
Feb 02, 2004 9.217 9.406 9.161 9.167 143,182 -0.07(-0.72%)
Jan 30, 2004 9.217 9.317 9.178 9.234 90,952 -0.07(-0.78%)
Jan 29, 2004 9.578 9.578 9.095 9.306 79,786 +0.03(+0.30%)
Jan 28, 2004 9.744 9.744 9.211 9.278 109,683 -0.34(-3.52%)
Jan 27, 2004 9.744 9.772 9.511 9.617 236,296 -0.04(-0.40%)
Jan 26, 2004 9.411 9.656 9.411 9.656 97,796 +0.16(+1.70%)
Jan 23, 2004 9.439 9.511 9.389 9.495 122,470 +0.04(+0.47%)
Jan 22, 2004 9.495 9.550 9.445 9.450 312,119 -0.04(-0.41%)
Jan 21, 2004 9.383 9.506 9.345 9.489 370,113 -0.03(-0.35%)
Jan 20, 2004 9.150 9.528 9.139 9.522 162,993 +0.31(+3.31%)
Jan 16, 2004 9.272 9.361 9.189 9.217 149,666 +0.10(+1.10%)
Jan 15, 2004 9.134 9.400 9.117 9.117 88,634 -0.13(-1.38%)
Jan 14, 2004 9.117 9.256 9.117 9.245 75,866 +0.13(+1.46%)
Jan 13, 2004 9.011 9.117 8.912 9.111 77,749 +0.00(+0.00%)
Jan 12, 2004 9.156 9.161 9.023 9.111 91,123 +0.03(+0.37%)
Jan 09, 2004 9.023 9.128 9.006 9.078 124,289 -0.02(-0.18%)
Jan 08, 2004 9.050 9.200 9.023 9.094 88,508 +0.03(+0.36%)
Jan 07, 2004 9.023 9.111 9.023 9.061 91,492 +0.02(+0.18%)
Jan 06, 2004 9.023 9.184 9.023 9.045 87,530 -0.06(-0.67%)
Jan 05, 2004 9.228 9.228 9.050 9.106 105,000 +0.00(+0.00%)
Jan 02, 2004 9.023 9.206 8.912 9.106 140,300 +0.25(+2.82%)
Dec 31, 2003 8.939 9.167 8.856 8.856 146,244 -0.36(-3.92%)
Dec 30, 2003 9.128 9.228 9.045 9.217 59,281 +0.01(+0.06%)
Dec 29, 2003 9.161 9.228 9.011 9.211 65,950 +0.17(+1.84%)
Dec 26, 2003 9.009 9.061 8.995 9.045 18,786 +0.03(+0.31%)
Dec 24, 2003 9.217 9.228 8.967 9.017 64,421 -0.21(-2.23%)
Dec 23, 2003 9.056 9.234 9.056 9.222 199,663 +0.07(+0.79%)
Dec 22, 2003 9.028 9.156 9.028 9.150 86,240 +0.13(+1.48%)
Dec 19, 2003 9.011 9.033 8.773 9.017 181,429 +0.07(+0.81%)
Dec 18, 2003 8.878 8.945 8.773 8.945 78,835 +0.07(+0.81%)
Dec 17, 2003 8.842 8.873 8.751 8.873 277,730 +0.05(+0.57%)
Dec 16, 2003 8.623 8.884 8.623 8.823 178,232 +0.20(+2.32%)
Dec 15, 2003 8.939 8.984 8.606 8.623 88,274 -0.32(-3.54%)
Dec 12, 2003 8.884 8.939 8.800 8.939 59,023 +0.08(+0.88%)
Dec 11, 2003 8.684 8.939 8.645 8.862 122,110 +0.25(+2.90%)
Dec 10, 2003 8.728 8.728 8.578 8.612 134,519 -0.03(-0.39%)
Dec 09, 2003 8.878 8.878 8.634 8.645 105,937 -0.21(-2.38%)
Dec 08, 2003 8.800 8.939 8.717 8.856 114,463 +0.06(+0.63%)
Dec 05, 2003 8.928 8.884 8.800 8.800 77,156 -0.13(-1.43%)
Dec 04, 2003 8.739 8.939 8.639 8.928 124,140 +0.30(+3.47%)
Dec 03, 2003 8.800 9.000 8.606 8.628 128,758 -0.34(-3.78%)
Dec 02, 2003 9.078 9.078 8.923 8.967 59,059 -0.01(-0.12%)
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.