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 31, 2011 9.341 9.575 9.341 9.552 423,508 +0.17(+1.77%)
Mar 30, 2011 9.329 9.455 9.283 9.386 445,601 +0.06(+0.68%)
Mar 29, 2011 9.232 9.352 9.232 9.323 259,022 +0.06(+0.68%)
Mar 28, 2011 9.289 9.312 9.158 9.261 443,106 -0.01(-0.06%)
Mar 25, 2011 9.266 9.386 9.192 9.266 368,382 +0.05(+0.56%)
Mar 24, 2011 9.249 9.364 9.169 9.215 175,699 +0.01(+0.12%)
Mar 23, 2011 9.266 9.289 9.129 9.203 463,991 -0.10(-1.05%)
Mar 22, 2011 9.312 9.421 9.272 9.301 255,644 +0.00(+0.00%)
Mar 21, 2011 9.329 9.472 9.238 9.301 354,043 +0.04(+0.43%)
Mar 18, 2011 9.152 9.266 9.089 9.261 590,914 +0.19(+2.15%)
Mar 17, 2011 9.123 9.146 9.012 9.066 351,179 +0.11(+1.21%)
Mar 16, 2011 9.106 9.123 8.957 8.957 376,335 -0.15(-1.63%)
Mar 15, 2011 8.929 9.123 8.929 9.106 370,395 -0.03(-0.31%)
Mar 14, 2011 9.158 9.192 9.083 9.135 234,229 -0.06(-0.62%)
Mar 11, 2011 9.255 9.295 9.186 9.192 348,969 -0.08(-0.86%)
Mar 10, 2011 9.421 9.444 9.272 9.272 506,545 -0.25(-2.64%)
Mar 09, 2011 9.558 9.570 9.449 9.524 163,670 -0.04(-0.42%)
Mar 08, 2011 9.409 9.655 9.386 9.564 441,574 +0.18(+1.95%)
Mar 07, 2011 9.661 9.701 9.381 9.381 315,912 -0.22(-2.27%)
Mar 04, 2011 9.747 9.776 9.472 9.598 336,096 -0.18(-1.81%)
Mar 03, 2011 9.587 9.819 9.535 9.776 359,323 +0.30(+3.14%)
Mar 02, 2011 9.467 9.524 9.386 9.478 311,247 +0.01(+0.12%)
Mar 01, 2011 9.677 9.734 9.387 9.467 302,860 -0.15(-1.59%)
Feb 28, 2011 9.671 9.785 9.546 9.620 339,659 -0.03(-0.29%)
Feb 25, 2011 9.432 9.648 9.376 9.648 335,850 +0.32(+3.41%)
Feb 24, 2011 9.478 9.575 9.319 9.330 400,121 -0.11(-1.14%)
Feb 23, 2011 9.631 9.830 9.387 9.438 407,868 -0.16(-1.72%)
Feb 22, 2011 9.859 9.924 9.592 9.603 430,208 -0.38(-3.76%)
Feb 18, 2011 9.881 10.03 9.864 9.978 255,964 +0.17(+1.74%)
Feb 17, 2011 9.830 9.893 9.728 9.808 321,657 -0.06(-0.63%)
Feb 16, 2011 9.773 9.904 9.728 9.870 193,894 +0.15(+1.58%)
Feb 15, 2011 9.978 10.06 9.717 9.717 433,553 -0.31(-3.06%)
Feb 14, 2011 10.05 10.09 9.790 10.02 157,466 -0.06(-0.62%)
Feb 11, 2011 9.728 10.15 9.711 10.09 470,659 +0.34(+3.44%)
Feb 10, 2011 9.830 9.978 9.688 9.751 277,542 -0.14(-1.38%)
Feb 09, 2011 9.859 10.07 9.802 9.887 222,249 -0.02(-0.19%)
Feb 08, 2011 9.876 9.938 9.808 9.906 171,929 +0.00(+0.01%)
Feb 07, 2011 9.887 10.18 9.859 9.904 201,957 +0.01(+0.11%)
Feb 04, 2011 9.881 9.967 9.751 9.893 343,332 +0.04(+0.43%)
Feb 03, 2011 9.842 9.978 9.785 9.850 367,364 -0.04(-0.37%)
Feb 02, 2011 9.813 9.972 9.808 9.887 591,541 +0.01(+0.06%)
Feb 01, 2011 9.637 9.967 9.536 9.881 940,211 +0.28(+2.90%)
Jan 31, 2011 9.626 9.717 9.455 9.603 838,465 +0.00(+0.00%)
Jan 28, 2011 9.870 9.876 9.484 9.603 782,543 -0.24(-2.48%)
Jan 27, 2011 9.944 10.14 9.626 9.847 928,953 -0.43(-4.20%)
Jan 26, 2011 10.22 10.37 10.06 10.28 287,097 +0.07(+0.72%)
Jan 25, 2011 10.09 10.22 9.984 10.21 334,636 +0.03(+0.34%)
Jan 24, 2011 10.19 10.28 10.08 10.17 172,779 -0.06(-0.61%)
Jan 21, 2011 10.21 10.35 10.17 10.23 310,198 +0.07(+0.73%)
Jan 20, 2011 10.27 10.46 10.16 10.16 388,145 -0.19(-1.81%)
Jan 19, 2011 10.47 10.56 10.34 10.35 512,471 -0.16(-1.51%)
Jan 18, 2011 10.51 10.54 10.34 10.51 386,799 -0.06(-0.54%)
Jan 14, 2011 9.893 10.57 9.893 10.56 670,770 +0.63(+6.35%)
Jan 13, 2011 10.05 10.05 9.910 9.933 247,163 -0.10(-1.02%)
Jan 12, 2011 10.09 10.13 9.972 10.03 322,646 +0.03(+0.34%)
Jan 11, 2011 10.00 10.13 9.893 10.00 250,387 +0.05(+0.51%)
Jan 10, 2011 9.995 10.05 9.722 9.950 624,065 -0.06(-0.62%)
Jan 07, 2011 10.50 10.50 9.995 10.01 530,202 -0.45(-4.34%)
Jan 06, 2011 10.47 10.58 10.43 10.47 509,501 -0.03(-0.32%)
Jan 05, 2011 10.39 10.51 10.30 10.50 421,511 +0.11(+1.04%)
Jan 04, 2011 10.80 10.81 10.26 10.39 536,939 -0.35(-3.28%)
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.