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 )

21.50 -0.19 (-0.85%)
Streaming Delayed Price Updated: 2:38 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 28, 2006 8.737 8.869 8.726 8.809 208,549 +0.01(+0.12%)
Apr 27, 2006 8.737 8.897 8.737 8.798 123,686 +0.02(+0.22%)
Apr 26, 2006 8.743 8.853 8.737 8.778 181,877 +0.02(+0.28%)
Apr 25, 2006 8.792 8.820 8.721 8.754 191,687 -0.05(-0.56%)
Apr 24, 2006 8.875 8.921 8.704 8.803 205,645 -0.01(-0.06%)
Apr 21, 2006 8.875 8.875 8.682 8.809 239,612 +0.04(+0.44%)
Apr 20, 2006 8.787 8.831 8.677 8.770 94,699 -0.06(-0.68%)
Apr 19, 2006 8.693 8.836 8.622 8.831 205,094 +0.15(+1.71%)
Apr 18, 2006 8.627 8.699 8.600 8.682 229,758 +0.08(+0.96%)
Apr 17, 2006 8.583 8.622 8.468 8.600 101,128 +0.00(+0.00%)
Apr 13, 2006 8.473 8.616 8.473 8.600 54,368 +0.09(+1.10%)
Apr 12, 2006 8.578 8.616 8.468 8.506 79,130 -0.07(-0.83%)
Apr 11, 2006 8.660 8.770 8.545 8.578 123,999 -0.08(-0.89%)
Apr 10, 2006 8.594 8.677 8.506 8.655 236,223 +0.05(+0.57%)
Apr 07, 2006 8.897 8.930 8.578 8.605 130,416 -0.28(-3.15%)
Apr 06, 2006 8.951 8.957 8.803 8.886 112,582 -0.09(-1.04%)
Apr 05, 2006 9.149 9.166 8.913 8.979 125,510 -0.18(-1.98%)
Apr 04, 2006 9.127 9.336 9.028 9.160 192,464 +0.05(+0.60%)
Apr 03, 2006 9.188 9.204 9.023 9.105 218,842 -0.04(-0.42%)
Mar 31, 2006 9.039 9.155 8.875 9.144 302,597 +0.13(+1.46%)
Mar 30, 2006 9.127 9.127 8.880 9.012 135,970 -0.11(-1.20%)
Mar 29, 2006 8.919 9.122 8.864 9.122 115,887 +0.25(+2.79%)
Mar 28, 2006 8.864 8.935 8.770 8.875 86,520 -0.02(-0.25%)
Mar 27, 2006 8.902 8.908 8.809 8.897 60,055 -0.03(-0.31%)
Mar 24, 2006 8.814 8.930 8.776 8.924 37,054 +0.09(+1.06%)
Mar 23, 2006 8.864 8.913 8.781 8.831 57,687 -0.06(-0.68%)
Mar 22, 2006 8.699 8.897 8.660 8.891 81,163 +0.15(+1.70%)
Mar 21, 2006 8.924 8.995 8.743 8.743 133,410 -0.21(-2.39%)
Mar 20, 2006 9.067 9.100 8.930 8.957 149,584 -0.18(-1.93%)
Mar 17, 2006 9.182 9.259 8.979 9.133 534,806 -0.01(-0.06%)
Mar 16, 2006 9.221 9.226 9.111 9.138 84,260 -0.06(-0.66%)
Mar 15, 2006 9.138 9.210 8.995 9.199 87,545 +0.09(+0.97%)
Mar 14, 2006 9.001 9.133 8.930 9.111 159,682 +0.09(+0.97%)
Mar 13, 2006 8.930 9.083 8.864 9.023 275,242 +0.10(+1.11%)
Mar 10, 2006 8.798 8.924 8.622 8.924 202,184 +0.12(+1.37%)
Mar 09, 2006 8.759 8.864 8.710 8.803 156,019 +0.04(+0.50%)
Mar 08, 2006 8.704 8.792 8.605 8.759 122,211 +0.03(+0.38%)
Mar 07, 2006 8.798 8.913 8.726 8.726 112,680 -0.12(-1.37%)
Mar 06, 2006 9.122 9.183 8.820 8.847 174,468 -0.30(-3.30%)
Mar 03, 2006 9.199 9.287 9.149 9.149 121,948 -0.14(-1.54%)
Mar 02, 2006 9.303 9.539 9.243 9.292 203,578 -0.06(-0.65%)
Mar 01, 2006 9.287 9.369 9.204 9.353 181,982 +0.06(+0.65%)
Feb 28, 2006 9.424 9.435 9.270 9.292 137,515 -0.13(-1.40%)
Feb 27, 2006 9.204 9.441 9.204 9.424 146,336 +0.22(+2.39%)
Feb 24, 2006 9.309 9.309 9.193 9.204 171,464 -0.12(-1.24%)
Feb 23, 2006 9.287 9.380 9.265 9.320 123,552 -0.05(-0.53%)
Feb 22, 2006 9.232 9.452 9.221 9.369 233,707 +0.14(+1.49%)
Feb 21, 2006 9.248 9.298 9.171 9.232 146,254 -0.05(-0.53%)
Feb 17, 2006 9.358 9.358 9.138 9.281 149,320 -0.02(-0.18%)
Feb 16, 2006 9.287 9.342 9.089 9.298 116,831 +0.00(+0.00%)
Feb 15, 2006 9.155 9.320 9.094 9.298 123,681 +0.11(+1.20%)
Feb 14, 2006 8.968 9.188 8.968 9.188 169,875 +0.20(+2.26%)
Feb 13, 2006 9.012 9.116 8.820 8.984 130,866 -0.03(-0.30%)
Feb 10, 2006 9.061 9.127 8.908 9.012 166,244 -0.06(-0.67%)
Feb 09, 2006 9.259 9.358 9.072 9.072 70,282 -0.24(-2.60%)
Feb 08, 2006 9.507 9.507 9.309 9.314 139,084 -0.17(-1.80%)
Feb 07, 2006 9.517 9.732 9.479 9.485 113,836 -0.12(-1.20%)
Feb 06, 2006 9.556 9.600 9.369 9.600 84,424 +0.00(+0.00%)
Feb 03, 2006 9.397 9.633 9.353 9.600 57,154 +0.13(+1.39%)
Feb 02, 2006 9.567 9.622 9.441 9.468 120,116 -0.14(-1.49%)
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.