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 )

21.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Jun 30, 2004 9.925 9.925 9.711 9.733 87,574 -0.19(-1.94%)
Jun 29, 2004 9.859 9.985 9.755 9.925 178,426 +0.10(+1.01%)
Jun 28, 2004 9.941 9.991 9.777 9.826 84,479 -0.07(-0.67%)
Jun 25, 2004 9.755 9.963 9.711 9.892 260,539 +0.14(+1.41%)
Jun 24, 2004 9.749 9.831 9.683 9.755 188,076 +0.04(+0.40%)
Jun 23, 2004 9.667 9.771 9.573 9.716 117,980 -0.02(-0.17%)
Jun 22, 2004 9.562 9.749 9.507 9.733 104,325 +0.05(+0.57%)
Jun 21, 2004 9.700 9.766 9.535 9.678 220,848 -0.01(-0.11%)
Jun 18, 2004 9.535 9.694 9.485 9.689 213,748 -0.01(-0.06%)
Jun 17, 2004 9.744 9.749 9.579 9.694 218,663 +0.04(+0.40%)
Jun 16, 2004 9.804 9.875 9.590 9.656 124,898 +0.02(+0.23%)
Jun 15, 2004 9.634 9.881 9.540 9.634 82,476 +0.14(+1.45%)
Jun 14, 2004 9.908 9.908 9.496 9.496 169,323 -0.31(-3.14%)
Jun 10, 2004 9.766 9.936 9.667 9.804 190,807 +0.11(+1.13%)
Jun 09, 2004 9.886 9.886 9.623 9.694 92,672 -0.09(-0.95%)
Jun 08, 2004 9.711 9.886 9.551 9.788 125,991 +0.01(+0.06%)
Jun 07, 2004 9.551 9.782 9.474 9.782 90,123 +0.30(+3.13%)
Jun 04, 2004 9.689 9.689 9.381 9.485 130,360 -0.03(-0.35%)
Jun 03, 2004 9.617 9.716 9.469 9.518 96,132 -0.23(-2.37%)
Jun 02, 2004 9.612 9.771 9.453 9.749 265,637 +0.20(+2.13%)
Jun 01, 2004 9.337 9.601 9.321 9.546 118,162 +0.20(+2.12%)
May 28, 2004 9.376 9.573 9.282 9.348 83,023 -0.13(-1.33%)
May 27, 2004 9.395 9.535 9.337 9.474 70,278 +0.03(+0.29%)
May 26, 2004 9.409 9.606 9.271 9.447 110,879 -0.13(-1.32%)
May 25, 2004 8.804 9.606 8.804 9.573 246,702 +0.69(+7.79%)
May 24, 2004 8.799 8.881 8.733 8.881 93,036 +0.09(+1.06%)
May 21, 2004 8.667 8.788 8.557 8.788 79,927 +0.21(+2.50%)
May 20, 2004 8.535 8.651 8.535 8.574 99,409 -0.02(-0.19%)
May 19, 2004 8.843 8.870 8.535 8.590 111,789 -0.14(-1.57%)
May 18, 2004 8.782 8.782 8.678 8.727 123,988 +0.01(+0.13%)
May 17, 2004 8.815 8.887 8.700 8.717 194,630 -0.20(-2.22%)
May 14, 2004 9.079 9.079 8.810 8.914 143,651 -0.07(-0.79%)
May 13, 2004 9.052 9.233 8.914 8.986 55,166 -0.15(-1.68%)
May 12, 2004 9.063 9.167 8.788 9.139 80,838 +0.06(+0.67%)
May 11, 2004 8.931 9.085 8.815 9.079 54,802 +0.29(+3.31%)
May 10, 2004 8.986 9.030 8.760 8.788 108,148 -0.22(-2.44%)
May 07, 2004 9.200 9.447 8.992 9.008 105,053 -0.38(-4.09%)
May 06, 2004 9.266 9.447 9.139 9.392 124,898 -0.02(-0.23%)
May 05, 2004 9.474 9.573 9.112 9.414 50,250 +0.02(+0.23%)
May 04, 2004 9.392 9.546 9.304 9.392 182,250 +0.02(+0.23%)
May 03, 2004 9.172 9.442 9.172 9.370 73,373 +0.02(+0.24%)
Apr 30, 2004 9.634 9.634 9.183 9.348 104,689 -0.05(-0.58%)
Apr 29, 2004 9.480 9.507 9.343 9.403 123,078 -0.03(-0.35%)
Apr 28, 2004 9.683 9.683 9.431 9.436 184,617 -0.25(-2.55%)
Apr 27, 2004 9.672 9.810 9.551 9.683 450,072 +0.08(+0.80%)
Apr 26, 2004 9.584 9.694 9.579 9.606 94,311 -0.02(-0.17%)
Apr 23, 2004 9.820 9.820 9.535 9.623 71,006 -0.21(-2.12%)
Apr 22, 2004 9.826 9.853 9.722 9.831 271,645 +0.14(+1.42%)
Apr 21, 2004 9.631 9.903 9.612 9.694 129,268 +0.21(+2.20%)
Apr 20, 2004 9.711 9.941 9.425 9.485 73,009 -0.16(-1.71%)
Apr 19, 2004 9.579 9.804 9.535 9.650 107,056 +0.04(+0.40%)
Apr 16, 2004 9.694 9.804 9.579 9.612 91,762 -0.08(-0.85%)
Apr 15, 2004 9.853 9.881 9.557 9.694 201,185 -0.16(-1.62%)
Apr 14, 2004 9.777 9.985 9.716 9.853 211,381 +0.06(+0.62%)
Apr 13, 2004 10.16 10.16 9.738 9.793 79,563 -0.30(-2.99%)
Apr 12, 2004 10.21 10.24 10.06 10.10 55,166 -0.05(-0.49%)
Apr 08, 2004 10.22 10.25 10.14 10.14 142,377 +0.03(+0.33%)
Apr 07, 2004 10.11 10.17 10.11 10.11 81,202 +0.01(+0.05%)
Apr 06, 2004 9.941 10.16 9.941 10.11 87,756 -0.02(-0.22%)
Apr 05, 2004 9.892 10.13 9.875 10.13 119,436 +0.12(+1.21%)
Apr 02, 2004 10.19 10.27 9.842 10.01 116,705 -0.03(-0.33%)
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.