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 )

20.90 -0.14 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2009 4.336 4.511 4.215 4.226 224,888 -0.20(-4.47%)
Feb 26, 2009 4.380 4.588 4.380 4.424 471,060 +0.07(+1.64%)
Feb 25, 2009 4.457 4.616 4.253 4.352 281,673 -0.13(-2.82%)
Feb 24, 2009 4.297 4.605 4.165 4.478 469,876 +0.23(+5.43%)
Feb 23, 2009 4.462 4.462 4.198 4.248 248,625 -0.19(-4.21%)
Feb 20, 2009 4.363 4.616 4.077 4.435 293,424 +0.00(+0.00%)
Feb 19, 2009 4.566 4.671 4.396 4.435 150,283 -0.08(-1.71%)
Feb 18, 2009 4.489 4.583 4.330 4.511 196,957 +0.12(+2.75%)
Feb 17, 2009 4.638 4.638 4.391 4.391 185,736 -0.35(-7.31%)
Feb 13, 2009 4.616 4.830 4.616 4.737 332,535 -0.04(-0.92%)
Feb 12, 2009 4.533 4.836 4.517 4.781 308,712 +0.06(+1.28%)
Feb 11, 2009 4.478 4.814 4.478 4.720 148,243 +0.25(+5.66%)
Feb 10, 2009 4.962 5.088 4.446 4.468 207,893 -0.54(-10.86%)
Feb 09, 2009 4.759 5.110 4.759 5.012 190,160 +0.22(+4.59%)
Feb 06, 2009 4.610 4.896 4.610 4.792 289,949 +0.16(+3.56%)
Feb 05, 2009 4.539 4.830 4.517 4.627 310,526 +0.07(+1.45%)
Feb 04, 2009 4.583 4.720 4.539 4.561 146,314 -0.03(-0.72%)
Feb 03, 2009 4.660 4.748 4.462 4.594 131,544 -0.04(-0.83%)
Feb 02, 2009 4.413 4.660 4.385 4.632 204,287 +0.17(+3.82%)
Jan 30, 2009 4.753 4.852 4.407 4.462 391,578 -0.24(-5.14%)
Jan 29, 2009 5.083 5.083 4.457 4.704 238,707 -0.42(-8.15%)
Jan 28, 2009 5.001 5.187 5.001 5.121 292,814 +0.22(+4.48%)
Jan 27, 2009 4.786 5.023 4.775 4.902 207,951 +0.12(+2.53%)
Jan 26, 2009 4.759 4.940 4.650 4.781 191,713 +0.02(+0.35%)
Jan 23, 2009 4.478 4.770 4.457 4.764 220,731 +0.18(+3.83%)
Jan 22, 2009 4.687 4.803 4.451 4.588 349,681 -0.21(-4.35%)
Jan 21, 2009 4.544 4.825 4.336 4.797 256,718 +0.30(+6.72%)
Jan 20, 2009 4.979 5.094 4.478 4.495 262,196 -0.57(-11.28%)
Jan 16, 2009 5.143 5.226 4.869 5.066 266,581 -0.06(-1.18%)
Jan 15, 2009 5.259 5.347 4.918 5.127 273,939 -0.12(-2.30%)
Jan 14, 2009 5.446 5.517 5.187 5.248 233,932 -0.34(-6.10%)
Jan 13, 2009 5.435 5.605 5.347 5.588 166,059 +0.15(+2.83%)
Jan 12, 2009 5.632 5.698 5.429 5.435 146,190 -0.18(-3.23%)
Jan 09, 2009 6.111 6.111 5.567 5.616 211,472 -0.53(-8.59%)
Jan 08, 2009 6.067 6.237 5.984 6.144 188,191 +0.03(+0.54%)
Jan 07, 2009 6.248 6.259 5.962 6.111 177,462 -0.20(-3.22%)
Jan 06, 2009 6.363 6.462 6.193 6.314 232,449 +0.03(+0.44%)
Jan 05, 2009 6.677 6.677 6.253 6.286 299,085 -0.36(-5.45%)
Jan 02, 2009 6.830 6.863 6.490 6.649 305,689 -0.16(-2.34%)
Dec 31, 2008 6.951 6.968 6.572 6.808 0 -0.13(-1.82%)
Dec 30, 2008 6.891 6.946 6.666 6.935 171,209 +0.14(+2.02%)
Dec 29, 2008 6.825 6.836 6.644 6.797 97,752 -0.02(-0.32%)
Dec 26, 2008 6.830 6.869 6.693 6.819 51,047 +0.06(+0.89%)
Dec 24, 2008 6.764 6.918 6.633 6.759 100,915 +0.02(+0.33%)
Dec 23, 2008 6.847 6.929 6.671 6.737 139,748 -0.03(-0.49%)
Dec 22, 2008 6.704 6.852 6.484 6.770 256,227 +0.09(+1.32%)
Dec 19, 2008 7.182 7.358 6.578 6.682 726,672 -0.27(-3.95%)
Dec 18, 2008 6.902 7.188 6.545 6.957 172,361 +0.04(+0.56%)
Dec 17, 2008 6.874 6.984 6.699 6.918 288,950 -0.08(-1.18%)
Dec 16, 2008 6.764 7.045 6.435 7.001 455,421 +0.40(+6.08%)
Dec 15, 2008 6.808 6.808 6.380 6.600 181,778 -0.18(-2.60%)
Dec 12, 2008 6.259 6.775 6.204 6.775 233,890 +0.35(+5.38%)
Dec 11, 2008 6.693 6.946 6.391 6.429 255,644 -0.37(-5.49%)
Dec 10, 2008 6.753 6.940 6.567 6.803 198,006 +0.14(+2.15%)
Dec 09, 2008 6.847 7.138 6.644 6.660 430,300 -0.29(-4.11%)
Dec 08, 2008 6.924 7.144 6.737 6.946 300,921 +0.08(+1.20%)
Dec 05, 2008 6.369 6.918 6.111 6.863 402,969 +0.35(+5.40%)
Dec 04, 2008 6.451 6.825 6.242 6.512 307,469 -0.06(-0.92%)
Dec 03, 2008 6.023 6.753 5.990 6.572 356,154 +0.13(+1.96%)
Dec 02, 2008 6.100 6.446 5.995 6.446 304,708 +0.51(+8.51%)
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.