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 )

21.51 -0.18 (-0.83%)
Streaming Delayed Price Updated: 3:37 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 (%)
Apr 30, 2003 8.380 8.655 8.380 8.644 98,269 +0.25(+3.01%)
Apr 29, 2003 8.589 8.655 8.380 8.391 105,366 -0.20(-2.37%)
Apr 28, 2003 8.484 8.616 8.407 8.594 136,121 +0.10(+1.23%)
Apr 25, 2003 8.534 8.572 8.446 8.490 59,871 -0.04(-0.45%)
Apr 24, 2003 8.545 8.660 8.380 8.528 85,530 -0.15(-1.77%)
Apr 23, 2003 8.770 8.770 8.523 8.682 80,071 +0.07(+0.77%)
Apr 22, 2003 8.380 8.726 8.380 8.616 92,446 +0.08(+0.90%)
Apr 21, 2003 8.468 8.754 8.298 8.539 140,489 -0.02(-0.19%)
Apr 17, 2003 9.226 9.259 8.446 8.556 166,876 -0.35(-3.89%)
Apr 16, 2003 9.083 9.089 8.825 8.902 88,078 -0.12(-1.34%)
Apr 15, 2003 9.089 9.089 8.957 9.023 51,318 -0.01(-0.12%)
Apr 14, 2003 8.803 9.111 8.803 9.034 44,949 +0.21(+2.43%)
Apr 11, 2003 8.957 8.962 8.754 8.820 74,976 -0.01(-0.06%)
Apr 10, 2003 8.951 8.951 8.820 8.825 65,513 +0.04(+0.44%)
Apr 09, 2003 9.078 9.226 8.781 8.787 61,145 -0.29(-3.15%)
Apr 08, 2003 8.995 9.166 8.995 9.072 98,269 +0.09(+0.98%)
Apr 07, 2003 9.001 9.056 8.930 8.984 77,341 +0.14(+1.55%)
Apr 04, 2003 8.897 9.012 8.825 8.848 82,255 -0.00(-0.06%)
Apr 03, 2003 9.012 9.012 8.792 8.853 69,698 -0.10(-1.17%)
Apr 02, 2003 8.968 9.012 8.847 8.957 100,271 +0.00(+0.00%)
Apr 01, 2003 8.792 8.957 8.710 8.957 104,274 +0.24(+2.77%)
Mar 31, 2003 8.853 8.908 8.704 8.715 166,512 -0.13(-1.49%)
Mar 28, 2003 8.941 8.941 8.809 8.847 81,527 -0.09(-1.04%)
Mar 27, 2003 8.787 8.941 8.671 8.941 7,879,768 +0.14(+1.62%)
Mar 26, 2003 8.847 8.957 8.748 8.798 118,353 -0.13(-1.42%)
Mar 25, 2003 8.699 8.924 8.699 8.924 57,478 +0.20(+2.33%)
Mar 24, 2003 8.792 8.792 8.693 8.721 47,489 -0.10(-1.12%)
Mar 21, 2003 8.814 8.902 8.655 8.820 111,011 -0.05(-0.62%)
Mar 20, 2003 8.682 8.875 8.682 8.875 38,114 +0.08(+0.94%)
Mar 19, 2003 8.765 8.792 8.666 8.792 71,518 +0.05(+0.57%)
Mar 18, 2003 8.776 8.842 8.710 8.742 50,659 -0.02(-0.19%)
Mar 17, 2003 8.396 8.765 8.353 8.759 126,212 +0.18(+2.05%)
Mar 14, 2003 8.528 8.655 8.435 8.583 89,787 -0.03(-0.38%)
Mar 13, 2003 8.479 8.627 8.358 8.616 58,779 +0.21(+2.55%)
Mar 12, 2003 8.380 8.419 8.380 8.402 49,862 +0.02(+0.20%)
Mar 11, 2003 8.457 8.457 8.380 8.386 60,781 -0.02(-0.20%)
Mar 10, 2003 8.435 8.589 8.402 8.402 76,431 -0.20(-2.30%)
Mar 07, 2003 8.633 8.682 8.578 8.600 90,808 +0.01(+0.13%)
Mar 06, 2003 8.627 8.638 8.451 8.589 57,687 -0.09(-1.08%)
Mar 05, 2003 8.737 8.737 8.572 8.682 62,237 +0.02(+0.25%)
Mar 04, 2003 8.611 8.754 8.611 8.660 81,891 +0.06(+0.70%)
Mar 03, 2003 8.792 8.792 8.600 8.600 93,902 +0.07(+0.84%)
Feb 28, 2003 8.820 8.847 8.517 8.528 79,343 -0.29(-3.24%)
Feb 27, 2003 8.765 8.842 8.682 8.814 64,421 +0.09(+1.01%)
Feb 26, 2003 8.820 8.820 8.655 8.726 58,233 -0.03(-0.38%)
Feb 25, 2003 8.578 8.759 8.523 8.759 50,590 +0.10(+1.21%)
Feb 24, 2003 8.847 8.847 8.523 8.655 80,435 -0.15(-1.75%)
Feb 21, 2003 8.666 8.847 8.600 8.809 61,873 +0.15(+1.78%)
Feb 20, 2003 8.616 8.721 8.556 8.655 38,215 -0.01(-0.06%)
Feb 19, 2003 8.655 8.754 8.611 8.660 52,592 -0.10(-1.19%)
Feb 18, 2003 8.572 8.875 8.572 8.765 59,871 +0.14(+1.59%)
Feb 14, 2003 8.462 8.677 8.320 8.627 44,221 +0.04(+0.45%)
Feb 13, 2003 8.429 8.589 8.380 8.589 59,507 +0.16(+1.96%)
Feb 12, 2003 8.627 8.627 8.413 8.424 66,968 -0.19(-2.23%)
Feb 11, 2003 8.490 8.616 8.484 8.616 69,698 +0.03(+0.31%)
Feb 10, 2003 8.413 8.633 8.407 8.589 79,525 +0.17(+2.02%)
Feb 07, 2003 8.517 8.616 8.407 8.418 64,057 -0.14(-1.67%)
Feb 06, 2003 8.556 8.578 8.413 8.561 78,433 +0.03(+0.32%)
Feb 05, 2003 8.556 9.012 8.462 8.534 129,934 -0.01(-0.13%)
Feb 04, 2003 8.380 8.600 8.298 8.545 69,516 -0.04(-0.45%)
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.