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 (%)
Mar 30, 2007 8.508 8.535 8.325 8.386 266,303 -0.10(-1.18%)
Mar 29, 2007 8.574 8.613 8.402 8.485 182,003 -0.03(-0.33%)
Mar 28, 2007 8.558 8.608 8.491 8.513 92,497 -0.07(-0.84%)
Mar 27, 2007 8.619 8.674 8.580 8.585 142,932 -0.08(-0.90%)
Mar 26, 2007 8.669 8.735 8.574 8.663 105,119 -0.03(-0.38%)
Mar 23, 2007 8.663 8.735 8.663 8.696 114,152 +0.01(+0.13%)
Mar 22, 2007 8.724 8.724 8.669 8.685 146,584 +0.01(+0.13%)
Mar 21, 2007 8.491 8.674 8.424 8.674 127,340 +0.19(+2.22%)
Mar 20, 2007 8.408 8.485 8.391 8.485 130,009 +0.06(+0.66%)
Mar 19, 2007 8.391 8.441 8.363 8.430 216,884 +0.07(+0.86%)
Mar 16, 2007 8.397 8.424 8.280 8.358 498,176 -0.05(-0.59%)
Mar 15, 2007 8.391 8.452 8.336 8.408 164,724 +0.02(+0.26%)
Mar 14, 2007 8.191 8.386 8.169 8.386 147,206 +0.16(+1.89%)
Mar 13, 2007 8.474 8.402 8.175 8.230 302,678 -0.24(-2.88%)
Mar 12, 2007 8.463 8.502 8.419 8.474 145,202 -0.03(-0.33%)
Mar 09, 2007 8.474 8.502 8.424 8.502 176,932 +0.08(+0.92%)
Mar 08, 2007 8.513 8.541 8.247 8.424 182,338 -0.03(-0.33%)
Mar 07, 2007 8.497 8.541 8.374 8.452 307,604 -0.04(-0.46%)
Mar 06, 2007 8.391 8.497 8.291 8.491 242,257 +0.21(+2.55%)
Mar 05, 2007 8.452 8.485 8.280 8.280 269,662 -0.18(-2.10%)
Mar 02, 2007 8.619 8.724 8.452 8.458 189,178 -0.22(-2.50%)
Mar 01, 2007 8.613 8.785 8.502 8.674 309,140 -0.04(-0.51%)
Feb 28, 2007 8.669 8.824 8.646 8.719 213,534 +0.04(+0.51%)
Feb 27, 2007 8.907 8.929 8.674 8.674 225,879 -0.33(-3.64%)
Feb 26, 2007 9.079 9.079 8.896 9.002 131,760 -0.08(-0.86%)
Feb 23, 2007 9.118 9.140 9.035 9.079 115,157 -0.07(-0.79%)
Feb 22, 2007 9.151 9.174 9.052 9.151 193,953 -0.01(-0.06%)
Feb 21, 2007 9.151 9.196 9.118 9.157 151,891 -0.01(-0.12%)
Feb 20, 2007 9.046 9.185 8.985 9.168 230,622 +0.08(+0.92%)
Feb 16, 2007 9.107 9.107 9.002 9.085 139,734 -0.02(-0.24%)
Feb 15, 2007 9.190 9.207 9.096 9.107 105,616 -0.08(-0.91%)
Feb 14, 2007 9.174 9.268 9.151 9.190 236,586 +0.01(+0.06%)
Feb 13, 2007 9.157 9.196 9.024 9.185 178,570 +0.07(+0.73%)
Feb 12, 2007 9.074 9.129 9.024 9.118 134,186 +0.08(+0.86%)
Feb 09, 2007 9.101 9.190 9.013 9.040 151,466 -0.08(-0.91%)
Feb 08, 2007 9.124 9.196 9.085 9.124 106,679 -0.03(-0.36%)
Feb 07, 2007 9.135 9.163 9.107 9.157 223,126 +0.04(+0.43%)
Feb 06, 2007 9.096 9.157 9.035 9.118 163,310 +0.06(+0.61%)
Feb 05, 2007 9.052 9.179 9.046 9.063 255,616 -0.04(-0.43%)
Feb 02, 2007 9.163 9.190 9.068 9.101 168,052 -0.06(-0.61%)
Feb 01, 2007 9.135 9.185 9.096 9.157 234,991 +0.04(+0.43%)
Jan 31, 2007 9.090 9.157 9.052 9.118 217,080 -0.01(-0.06%)
Jan 30, 2007 9.079 9.157 9.057 9.124 257,117 +0.07(+0.74%)
Jan 29, 2007 8.929 9.079 8.807 9.057 358,980 +0.13(+1.49%)
Jan 26, 2007 8.902 8.974 8.824 8.924 254,439 +0.09(+1.07%)
Jan 25, 2007 8.974 9.013 8.807 8.830 159,888 -0.16(-1.73%)
Jan 24, 2007 8.946 9.002 8.941 8.985 152,421 +0.07(+0.75%)
Jan 23, 2007 8.852 8.990 8.824 8.918 220,926 +0.02(+0.19%)
Jan 22, 2007 8.946 8.996 8.846 8.902 243,884 -0.08(-0.87%)
Jan 19, 2007 8.952 9.013 8.907 8.979 189,863 -0.02(-0.25%)
Jan 18, 2007 9.007 9.090 8.935 9.002 322,528 -0.03(-0.37%)
Jan 17, 2007 9.052 9.168 8.996 9.035 177,518 -0.07(-0.79%)
Jan 16, 2007 9.224 9.318 9.063 9.107 221,879 -0.11(-1.14%)
Jan 12, 2007 9.190 9.312 9.190 9.212 487,303 +0.00(+0.00%)
Jan 11, 2007 9.002 9.346 9.002 9.212 867,879 +0.21(+2.28%)
Jan 10, 2007 8.952 9.046 8.830 9.007 259,367 -0.01(-0.12%)
Jan 09, 2007 9.002 9.068 8.880 9.018 163,405 +0.00(+0.00%)
Jan 08, 2007 9.074 9.085 8.941 9.018 253,142 -0.07(-0.79%)
Jan 05, 2007 9.207 9.262 9.040 9.090 297,726 -0.18(-1.92%)
Jan 04, 2007 9.268 9.312 9.185 9.268 320,048 -0.03(-0.36%)
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.