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: 11:58 AM 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 (%)
Feb 28, 2005 9.919 10.01 9.831 9.963 176,979 -0.04(-0.39%)
Feb 25, 2005 9.864 10.03 9.864 10.00 112,056 +0.09(+0.89%)
Feb 24, 2005 9.765 10.00 9.765 9.913 221,920 +0.10(+1.01%)
Feb 23, 2005 9.891 9.891 9.754 9.814 167,606 +0.02(+0.22%)
Feb 22, 2005 9.875 9.919 9.737 9.792 339,388 -0.10(-1.00%)
Feb 18, 2005 9.979 9.979 9.853 9.891 128,729 +0.00(+0.00%)
Feb 17, 2005 9.847 9.979 9.842 9.891 129,377 -0.04(-0.44%)
Feb 16, 2005 9.880 9.952 9.864 9.935 224,254 +0.02(+0.17%)
Feb 15, 2005 9.814 9.946 9.754 9.919 174,410 -0.02(-0.22%)
Feb 14, 2005 9.825 9.946 9.825 9.941 119,124 +0.03(+0.33%)
Feb 11, 2005 9.616 9.908 9.583 9.908 134,427 +0.20(+2.10%)
Feb 10, 2005 9.682 9.847 9.567 9.704 98,875 -0.05(-0.51%)
Feb 09, 2005 9.880 9.930 9.715 9.754 109,437 -0.16(-1.61%)
Feb 08, 2005 9.792 9.913 9.792 9.913 76,406 +0.09(+0.95%)
Feb 07, 2005 9.589 9.880 9.589 9.820 129,526 +0.12(+1.25%)
Feb 04, 2005 9.463 9.699 9.463 9.699 180,714 +0.15(+1.61%)
Feb 03, 2005 9.496 9.594 9.474 9.545 188,271 -0.05(-0.57%)
Feb 02, 2005 9.528 9.600 9.380 9.600 119,550 -0.02(-0.17%)
Feb 01, 2005 9.501 9.616 9.485 9.616 93,862 +0.04(+0.40%)
Jan 31, 2005 9.644 9.644 9.485 9.578 138,008 -0.01(-0.11%)
Jan 28, 2005 9.616 9.633 9.320 9.589 161,191 +0.02(+0.17%)
Jan 27, 2005 9.485 9.627 9.485 9.572 123,055 -0.03(-0.34%)
Jan 26, 2005 9.567 9.605 9.463 9.605 198,004 +0.04(+0.46%)
Jan 25, 2005 9.765 9.825 9.501 9.561 234,396 -0.13(-1.36%)
Jan 24, 2005 9.842 9.842 9.666 9.693 193,414 -0.07(-0.73%)
Jan 21, 2005 10.08 10.08 9.715 9.765 152,154 -0.17(-1.71%)
Jan 20, 2005 9.902 10.19 9.792 9.935 379,906 -0.14(-1.36%)
Jan 19, 2005 9.754 10.07 9.754 10.07 370,607 +0.18(+1.83%)
Jan 18, 2005 9.644 9.941 9.644 9.891 566,431 +0.07(+0.73%)
Jan 14, 2005 9.710 9.858 9.666 9.820 199,900 +0.08(+0.85%)
Jan 13, 2005 9.507 9.880 9.507 9.737 527,778 +0.02(+0.17%)
Jan 12, 2005 9.523 9.726 9.430 9.721 248,947 +0.10(+1.09%)
Jan 11, 2005 9.446 9.660 9.292 9.616 310,692 +0.10(+1.10%)
Jan 10, 2005 9.166 9.517 9.166 9.512 281,990 +0.36(+3.96%)
Jan 07, 2005 9.517 9.528 9.122 9.149 193,547 -0.23(-2.40%)
Jan 06, 2005 9.507 9.507 9.342 9.375 162,823 +0.02(+0.24%)
Jan 05, 2005 9.424 9.562 9.353 9.353 307,458 -0.23(-2.41%)
Jan 04, 2005 9.666 9.809 9.430 9.583 226,839 -0.17(-1.75%)
Jan 03, 2005 9.754 9.792 9.517 9.754 175,169 +0.14(+1.43%)
Dec 31, 2004 9.770 9.798 9.611 9.616 100,817 -0.08(-0.79%)
Dec 30, 2004 9.726 9.798 9.660 9.693 104,456 -0.04(-0.45%)
Dec 29, 2004 9.836 9.880 9.721 9.737 116,103 -0.10(-1.01%)
Dec 28, 2004 9.611 9.836 9.611 9.836 184,346 +0.18(+1.88%)
Dec 27, 2004 9.803 9.803 9.644 9.655 107,004 -0.18(-1.79%)
Dec 23, 2004 9.765 9.831 9.671 9.831 82,619 +0.03(+0.34%)
Dec 22, 2004 9.666 9.842 9.561 9.798 94,448 -0.04(-0.39%)
Dec 21, 2004 9.507 9.836 9.496 9.836 130,116 +0.33(+3.47%)
Dec 20, 2004 9.468 9.754 9.408 9.507 132,482 -0.08(-0.86%)
Dec 17, 2004 9.605 9.622 9.457 9.589 198,541 +0.01(+0.14%)
Dec 16, 2004 9.655 9.726 9.452 9.575 172,881 -0.20(-2.00%)
Dec 15, 2004 9.671 9.814 9.627 9.770 141,399 +0.10(+1.02%)
Dec 14, 2004 9.858 9.858 9.616 9.671 212,371 -0.05(-0.56%)
Dec 13, 2004 9.589 9.726 9.386 9.726 333,934 +0.23(+2.37%)
Dec 10, 2004 9.314 9.545 9.292 9.501 209,095 +0.13(+1.41%)
Dec 09, 2004 9.320 9.446 9.292 9.369 98,633 -0.08(-0.87%)
Dec 08, 2004 9.325 9.490 9.320 9.452 149,770 +0.15(+1.59%)
Dec 07, 2004 9.430 9.496 9.144 9.303 101,727 -0.19(-2.03%)
Dec 06, 2004 9.457 9.539 9.435 9.496 64,421 +0.02(+0.17%)
Dec 03, 2004 9.567 9.622 9.479 9.479 124,110 -0.15(-1.60%)
Dec 02, 2004 9.583 9.644 9.507 9.633 133,391 +0.13(+1.33%)
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.