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 (%)
Mar 31, 2006 9.035 9.150 8.870 9.139 302,743 +0.13(+1.46%)
Mar 30, 2006 9.123 9.123 8.876 9.008 136,035 -0.11(-1.20%)
Mar 29, 2006 8.914 9.117 8.859 9.117 115,942 +0.25(+2.79%)
Mar 28, 2006 8.859 8.931 8.766 8.870 86,562 -0.02(-0.25%)
Mar 27, 2006 8.898 8.903 8.804 8.892 60,084 -0.03(-0.31%)
Mar 24, 2006 8.810 8.925 8.771 8.920 37,072 +0.09(+1.06%)
Mar 23, 2006 8.859 8.909 8.777 8.826 57,715 -0.06(-0.68%)
Mar 22, 2006 8.695 8.892 8.656 8.887 81,202 +0.15(+1.70%)
Mar 21, 2006 8.920 8.991 8.738 8.738 133,474 -0.21(-2.39%)
Mar 20, 2006 9.063 9.095 8.925 8.953 149,656 -0.18(-1.93%)
Mar 17, 2006 9.178 9.255 8.975 9.128 535,064 -0.01(-0.06%)
Mar 16, 2006 9.216 9.222 9.106 9.134 84,301 -0.06(-0.66%)
Mar 15, 2006 9.134 9.205 8.991 9.194 87,587 +0.09(+0.97%)
Mar 14, 2006 8.997 9.128 8.925 9.106 159,759 +0.09(+0.97%)
Mar 13, 2006 8.925 9.079 8.859 9.019 275,374 +0.10(+1.11%)
Mar 10, 2006 8.793 8.920 8.618 8.920 202,281 +0.12(+1.37%)
Mar 09, 2006 8.755 8.859 8.706 8.799 156,094 +0.04(+0.50%)
Mar 08, 2006 8.700 8.788 8.601 8.755 122,269 +0.03(+0.38%)
Mar 07, 2006 8.793 8.909 8.722 8.722 112,734 -0.12(-1.37%)
Mar 06, 2006 9.117 9.179 8.815 8.843 174,552 -0.30(-3.30%)
Mar 03, 2006 9.194 9.282 9.145 9.145 122,007 -0.14(-1.54%)
Mar 02, 2006 9.299 9.535 9.238 9.288 203,676 -0.06(-0.65%)
Mar 01, 2006 9.282 9.365 9.200 9.348 182,070 +0.06(+0.65%)
Feb 28, 2006 9.420 9.431 9.266 9.288 137,581 -0.13(-1.40%)
Feb 27, 2006 9.200 9.436 9.200 9.420 146,406 +0.22(+2.39%)
Feb 24, 2006 9.304 9.304 9.189 9.200 171,546 -0.12(-1.24%)
Feb 23, 2006 9.282 9.376 9.260 9.315 123,611 -0.05(-0.53%)
Feb 22, 2006 9.227 9.447 9.216 9.365 233,819 +0.14(+1.49%)
Feb 21, 2006 9.244 9.293 9.167 9.227 146,324 -0.05(-0.53%)
Feb 17, 2006 9.354 9.354 9.134 9.277 149,392 -0.02(-0.18%)
Feb 16, 2006 9.282 9.337 9.085 9.293 116,887 +0.00(+0.00%)
Feb 15, 2006 9.150 9.315 9.090 9.293 123,740 +0.11(+1.20%)
Feb 14, 2006 8.964 9.183 8.964 9.183 169,957 +0.20(+2.26%)
Feb 13, 2006 9.008 9.112 8.815 8.980 130,928 -0.03(-0.30%)
Feb 10, 2006 9.057 9.123 8.903 9.008 166,324 -0.06(-0.67%)
Feb 09, 2006 9.255 9.354 9.068 9.068 70,316 -0.24(-2.60%)
Feb 08, 2006 9.502 9.502 9.304 9.310 139,151 -0.17(-1.80%)
Feb 07, 2006 9.513 9.727 9.474 9.480 113,890 -0.12(-1.20%)
Feb 06, 2006 9.551 9.595 9.365 9.595 84,465 +0.00(+0.00%)
Feb 03, 2006 9.392 9.628 9.348 9.595 57,182 +0.13(+1.39%)
Feb 02, 2006 9.562 9.617 9.436 9.463 120,174 -0.14(-1.49%)
Feb 01, 2006 9.474 9.716 9.474 9.606 145,767 -0.11(-1.13%)
Jan 31, 2006 9.612 9.744 9.546 9.716 106,309 +0.05(+0.51%)
Jan 30, 2006 9.881 9.936 9.557 9.667 77,247 -0.26(-2.60%)
Jan 27, 2006 9.958 10.03 9.881 9.925 88,951 -0.05(-0.55%)
Jan 26, 2006 9.694 9.980 9.694 9.980 85,342 +0.30(+3.06%)
Jan 25, 2006 9.766 9.766 9.551 9.683 66,030 +0.01(+0.11%)
Jan 24, 2006 9.557 9.678 9.463 9.672 101,251 +0.12(+1.21%)
Jan 23, 2006 9.474 9.601 9.474 9.557 46,458 +0.09(+0.99%)
Jan 20, 2006 9.793 9.793 9.425 9.463 68,515 -0.20(-2.05%)
Jan 19, 2006 9.683 9.705 9.507 9.661 73,042 -0.06(-0.62%)
Jan 18, 2006 9.546 9.744 9.502 9.722 88,131 +0.11(+1.11%)
Jan 17, 2006 9.755 9.755 9.524 9.615 106,655 -0.20(-2.04%)
Jan 13, 2006 9.716 9.842 9.716 9.815 31,557 +0.07(+0.73%)
Jan 12, 2006 9.881 9.919 9.744 9.744 53,163 -0.18(-1.77%)
Jan 11, 2006 10.00 10.03 9.788 9.919 157,144 -0.13(-1.31%)
Jan 10, 2006 10.03 10.05 9.835 10.05 95,445 -0.01(-0.11%)
Jan 09, 2006 9.963 10.08 9.848 10.06 110,759 +0.16(+1.67%)
Jan 06, 2006 9.831 9.969 9.755 9.897 87,074 +0.04(+0.39%)
Jan 05, 2006 9.815 9.969 9.799 9.859 96,592 +0.06(+0.62%)
Jan 04, 2006 9.941 9.958 9.799 9.799 104,356 -0.16(-1.60%)
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.