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 (%)
Feb 28, 2007 8.579 8.733 8.557 8.629 215,759 +0.04(+0.51%)
Feb 27, 2007 8.815 8.837 8.585 8.585 228,233 -0.32(-3.64%)
Feb 26, 2007 8.986 8.986 8.804 8.909 133,133 -0.08(-0.86%)
Feb 23, 2007 9.024 9.046 8.942 8.986 116,358 -0.07(-0.79%)
Feb 22, 2007 9.057 9.079 8.958 9.057 195,974 -0.01(-0.06%)
Feb 21, 2007 9.057 9.101 9.024 9.063 153,474 -0.01(-0.12%)
Feb 20, 2007 8.953 9.090 8.892 9.074 233,025 +0.08(+0.92%)
Feb 16, 2007 9.013 9.013 8.909 8.991 141,190 -0.02(-0.24%)
Feb 15, 2007 9.095 9.112 9.002 9.013 106,717 -0.08(-0.91%)
Feb 14, 2007 9.079 9.172 9.057 9.095 239,051 +0.01(+0.06%)
Feb 13, 2007 9.063 9.101 8.931 9.090 180,431 +0.07(+0.73%)
Feb 12, 2007 8.980 9.035 8.931 9.024 135,584 +0.08(+0.86%)
Feb 09, 2007 9.008 9.095 8.920 8.947 153,044 -0.08(-0.91%)
Feb 08, 2007 9.030 9.101 8.991 9.030 107,791 -0.03(-0.36%)
Feb 07, 2007 9.041 9.068 9.013 9.063 225,451 +0.04(+0.43%)
Feb 06, 2007 9.002 9.063 8.942 9.024 165,012 +0.05(+0.61%)
Feb 05, 2007 8.958 9.085 8.953 8.969 258,280 -0.04(-0.43%)
Feb 02, 2007 9.068 9.095 8.975 9.008 169,804 -0.05(-0.61%)
Feb 01, 2007 9.041 9.090 9.002 9.063 237,440 +0.04(+0.43%)
Jan 31, 2007 8.997 9.063 8.958 9.024 219,343 -0.01(-0.06%)
Jan 30, 2007 8.986 9.063 8.964 9.030 259,796 +0.07(+0.74%)
Jan 29, 2007 8.837 8.986 8.717 8.964 362,721 +0.13(+1.49%)
Jan 26, 2007 8.810 8.881 8.733 8.832 257,091 +0.09(+1.07%)
Jan 25, 2007 8.881 8.920 8.717 8.738 161,554 -0.15(-1.73%)
Jan 24, 2007 8.854 8.909 8.848 8.892 154,009 +0.07(+0.75%)
Jan 23, 2007 8.760 8.898 8.733 8.826 223,228 +0.02(+0.19%)
Jan 22, 2007 8.854 8.903 8.755 8.810 246,425 -0.08(-0.87%)
Jan 19, 2007 8.859 8.920 8.815 8.887 191,841 -0.02(-0.25%)
Jan 18, 2007 8.914 8.997 8.843 8.909 325,889 -0.03(-0.37%)
Jan 17, 2007 8.958 9.074 8.903 8.942 179,368 -0.07(-0.79%)
Jan 16, 2007 9.128 9.222 8.969 9.013 224,191 -0.10(-1.14%)
Jan 12, 2007 9.095 9.216 9.095 9.117 492,381 +0.00(+0.00%)
Jan 11, 2007 8.909 9.249 8.909 9.117 876,924 +0.20(+2.28%)
Jan 10, 2007 8.859 8.953 8.738 8.914 262,070 -0.01(-0.12%)
Jan 09, 2007 8.909 8.975 8.788 8.925 165,108 +0.00(+0.00%)
Jan 08, 2007 8.980 8.991 8.848 8.925 255,780 -0.07(-0.79%)
Jan 05, 2007 9.112 9.167 8.947 8.997 300,829 -0.18(-1.92%)
Jan 04, 2007 9.172 9.216 9.090 9.172 323,384 -0.03(-0.36%)
Jan 03, 2007 9.183 9.255 9.041 9.205 353,560 +0.08(+0.90%)
Dec 29, 2006 9.249 9.310 9.095 9.123 306,988 -0.15(-1.66%)
Dec 28, 2006 9.337 9.359 9.277 9.277 258,904 -0.10(-1.11%)
Dec 27, 2006 9.337 9.436 9.337 9.381 584,020 +0.02(+0.23%)
Dec 26, 2006 9.189 9.365 9.189 9.359 165,299 +0.14(+1.55%)
Dec 22, 2006 9.244 9.260 9.183 9.216 186,907 -0.03(-0.30%)
Dec 21, 2006 9.200 9.337 9.156 9.244 325,776 +0.06(+0.66%)
Dec 20, 2006 9.249 9.266 9.156 9.183 141,698 -0.04(-0.48%)
Dec 19, 2006 9.046 9.238 9.041 9.227 267,445 +0.14(+1.57%)
Dec 18, 2006 9.315 9.337 9.063 9.085 198,980 -0.22(-2.36%)
Dec 15, 2006 9.293 9.420 9.244 9.304 591,272 +0.08(+0.89%)
Dec 14, 2006 9.233 9.299 9.161 9.222 179,464 +0.02(+0.18%)
Dec 13, 2006 9.216 9.282 9.161 9.205 150,861 +0.05(+0.54%)
Dec 12, 2006 9.095 9.216 9.063 9.156 180,009 +0.04(+0.48%)
Dec 11, 2006 9.123 9.156 9.057 9.112 115,722 +0.00(+0.00%)
Dec 08, 2006 9.112 9.172 9.019 9.112 118,277 -0.01(-0.12%)
Dec 07, 2006 9.156 9.187 9.095 9.123 140,900 -0.03(-0.36%)
Dec 06, 2006 9.123 9.189 9.002 9.156 175,726 -0.02(-0.24%)
Dec 05, 2006 9.255 9.304 9.161 9.178 136,332 -0.04(-0.42%)
Dec 04, 2006 9.074 9.244 9.030 9.216 293,994 +0.13(+1.39%)
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.