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 (%)
Apr 30, 2007 8.298 8.353 8.160 8.188 286,419 -0.08(-1.00%)
Apr 27, 2007 8.364 8.402 8.259 8.270 150,645 -0.13(-1.57%)
Apr 26, 2007 8.473 8.479 8.364 8.402 169,311 -0.09(-1.04%)
Apr 25, 2007 8.561 8.567 8.479 8.490 193,998 -0.01(-0.06%)
Apr 24, 2007 8.627 8.633 8.424 8.495 223,670 -0.14(-1.65%)
Apr 23, 2007 8.512 8.644 8.512 8.638 248,127 +0.08(+0.96%)
Apr 20, 2007 8.396 8.567 8.342 8.556 267,788 +0.33(+4.01%)
Apr 19, 2007 8.281 8.402 8.226 8.226 186,694 -0.12(-1.38%)
Apr 18, 2007 8.336 8.446 8.336 8.342 135,788 -0.03(-0.33%)
Apr 17, 2007 8.517 8.517 8.358 8.369 122,236 -0.18(-2.06%)
Apr 16, 2007 8.358 8.545 8.336 8.545 151,342 +0.21(+2.50%)
Apr 13, 2007 8.226 8.336 8.149 8.336 116,955 +0.10(+1.20%)
Apr 12, 2007 8.166 8.237 8.133 8.237 92,167 +0.03(+0.40%)
Apr 11, 2007 8.331 8.331 8.105 8.204 210,256 -0.10(-1.26%)
Apr 10, 2007 8.199 8.320 8.199 8.309 115,170 +0.09(+1.14%)
Apr 09, 2007 8.254 8.287 8.199 8.215 108,988 -0.05(-0.60%)
Apr 05, 2007 8.248 8.314 8.210 8.265 95,896 -0.01(-0.07%)
Apr 04, 2007 8.342 8.375 8.248 8.270 97,527 -0.05(-0.66%)
Apr 03, 2007 8.309 8.440 8.309 8.325 156,174 +0.04(+0.53%)
Apr 02, 2007 8.342 8.342 8.193 8.281 182,544 -0.02(-0.26%)
Mar 30, 2007 8.424 8.451 8.243 8.303 268,949 -0.10(-1.18%)
Mar 29, 2007 8.490 8.528 8.320 8.402 183,811 -0.03(-0.33%)
Mar 28, 2007 8.473 8.523 8.407 8.429 93,416 -0.07(-0.84%)
Mar 27, 2007 8.534 8.589 8.495 8.501 144,352 -0.08(-0.90%)
Mar 26, 2007 8.583 8.649 8.490 8.578 106,163 -0.03(-0.38%)
Mar 23, 2007 8.578 8.649 8.578 8.611 115,286 +0.01(+0.13%)
Mar 22, 2007 8.638 8.638 8.583 8.600 148,041 +0.01(+0.13%)
Mar 21, 2007 8.407 8.589 8.342 8.589 128,605 +0.19(+2.22%)
Mar 20, 2007 8.325 8.402 8.309 8.402 131,300 +0.05(+0.66%)
Mar 19, 2007 8.309 8.358 8.281 8.347 219,039 +0.07(+0.86%)
Mar 16, 2007 8.314 8.342 8.199 8.276 503,125 -0.05(-0.59%)
Mar 15, 2007 8.309 8.369 8.254 8.325 166,361 +0.02(+0.26%)
Mar 14, 2007 8.111 8.303 8.089 8.303 148,669 +0.15(+1.89%)
Mar 13, 2007 8.391 8.320 8.094 8.149 305,685 -0.24(-2.88%)
Mar 12, 2007 8.380 8.418 8.336 8.391 146,645 -0.03(-0.33%)
Mar 09, 2007 8.391 8.418 8.342 8.418 178,690 +0.08(+0.92%)
Mar 08, 2007 8.429 8.457 8.166 8.342 184,150 -0.03(-0.33%)
Mar 07, 2007 8.413 8.457 8.292 8.369 310,661 -0.04(-0.46%)
Mar 06, 2007 8.309 8.413 8.210 8.407 244,664 +0.21(+2.55%)
Mar 05, 2007 8.369 8.402 8.199 8.199 272,341 -0.18(-2.10%)
Mar 02, 2007 8.534 8.638 8.369 8.375 191,057 -0.21(-2.50%)
Mar 01, 2007 8.528 8.699 8.418 8.589 312,211 -0.04(-0.51%)
Feb 28, 2007 8.583 8.737 8.561 8.633 215,656 +0.04(+0.51%)
Feb 27, 2007 8.820 8.842 8.589 8.589 228,123 -0.32(-3.64%)
Feb 26, 2007 8.990 8.990 8.809 8.913 133,069 -0.08(-0.86%)
Feb 23, 2007 9.028 9.050 8.946 8.990 116,302 -0.07(-0.79%)
Feb 22, 2007 9.061 9.083 8.962 9.061 195,880 -0.01(-0.06%)
Feb 21, 2007 9.061 9.105 9.028 9.067 153,400 -0.01(-0.12%)
Feb 20, 2007 8.957 9.094 8.897 9.078 232,913 +0.08(+0.92%)
Feb 16, 2007 9.017 9.017 8.913 8.995 141,122 -0.02(-0.24%)
Feb 15, 2007 9.100 9.116 9.006 9.017 106,666 -0.08(-0.91%)
Feb 14, 2007 9.083 9.177 9.061 9.100 238,937 +0.01(+0.06%)
Feb 13, 2007 9.067 9.105 8.935 9.094 180,344 +0.07(+0.73%)
Feb 12, 2007 8.984 9.039 8.935 9.028 135,519 +0.08(+0.86%)
Feb 09, 2007 9.012 9.100 8.924 8.951 152,971 -0.08(-0.91%)
Feb 08, 2007 9.034 9.105 8.995 9.034 107,739 -0.03(-0.36%)
Feb 07, 2007 9.045 9.072 9.017 9.067 225,343 +0.04(+0.43%)
Feb 06, 2007 9.006 9.067 8.946 9.028 164,932 +0.05(+0.61%)
Feb 05, 2007 8.962 9.089 8.957 8.973 258,156 -0.04(-0.43%)
Feb 02, 2007 9.072 9.100 8.979 9.012 169,722 -0.05(-0.61%)
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.