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 (%)
Jun 30, 2006 8.398 8.398 8.151 8.189 1,177,579 -0.18(-2.10%)
Jun 29, 2006 8.244 8.365 8.090 8.365 503,236 +0.18(+2.21%)
Jun 28, 2006 8.173 8.195 8.046 8.184 944,207 +0.09(+1.15%)
Jun 27, 2006 8.239 8.288 8.090 8.090 282,568 -0.14(-1.67%)
Jun 26, 2006 8.184 8.239 8.145 8.228 247,976 +0.12(+1.42%)
Jun 23, 2006 8.035 8.189 7.948 8.112 328,019 +0.08(+0.96%)
Jun 22, 2006 8.206 8.217 7.986 8.035 134,286 -0.21(-2.60%)
Jun 21, 2006 8.140 8.266 8.129 8.250 179,519 +0.11(+1.35%)
Jun 20, 2006 8.365 8.370 8.134 8.140 231,410 -0.23(-2.69%)
Jun 19, 2006 8.618 8.618 8.365 8.365 147,557 -0.24(-2.75%)
Jun 16, 2006 8.854 8.859 8.568 8.601 842,196 -0.30(-3.33%)
Jun 15, 2006 8.755 8.950 8.733 8.898 159,071 +0.17(+1.95%)
Jun 14, 2006 8.722 8.771 8.607 8.727 132,121 +0.00(+0.00%)
Jun 13, 2006 8.722 8.947 8.711 8.727 221,706 -0.04(-0.44%)
Jun 12, 2006 8.865 8.870 8.695 8.766 203,583 -0.09(-1.05%)
Jun 09, 2006 8.947 8.997 8.821 8.859 152,085 -0.08(-0.92%)
Jun 08, 2006 8.843 8.991 8.678 8.942 274,067 -0.02(-0.18%)
Jun 07, 2006 8.826 9.019 8.722 8.958 190,053 +0.18(+2.00%)
Jun 06, 2006 8.804 8.854 8.596 8.782 185,800 -0.01(-0.12%)
Jun 05, 2006 9.101 9.123 8.782 8.793 272,150 -0.37(-4.02%)
Jun 02, 2006 9.123 9.183 8.997 9.161 166,978 +0.05(+0.60%)
Jun 01, 2006 8.931 9.137 8.777 9.106 186,308 +0.19(+2.16%)
May 31, 2006 8.810 9.085 8.738 8.914 309,521 +0.12(+1.37%)
May 30, 2006 9.035 9.041 8.788 8.793 140,585 -0.30(-3.26%)
May 26, 2006 9.074 9.106 8.804 9.090 67,073 +0.08(+0.91%)
May 25, 2006 9.019 9.079 8.936 9.008 97,499 +0.07(+0.74%)
May 24, 2006 8.695 9.008 8.640 8.942 182,914 +0.24(+2.71%)
May 23, 2006 8.980 9.035 8.706 8.706 180,274 -0.21(-2.34%)
May 22, 2006 8.760 8.925 8.673 8.914 198,945 +0.09(+1.06%)
May 19, 2006 8.557 8.887 8.541 8.821 125,952 +0.21(+2.49%)
May 18, 2006 8.513 8.788 8.476 8.607 265,060 +0.14(+1.69%)
May 17, 2006 8.486 8.568 8.376 8.464 184,961 -0.10(-1.15%)
May 16, 2006 8.552 8.601 8.513 8.563 105,960 +0.05(+0.58%)
May 15, 2006 8.502 8.777 8.387 8.513 113,510 -0.03(-0.32%)
May 12, 2006 8.568 8.618 8.530 8.541 131,298 -0.08(-0.96%)
May 11, 2006 8.804 8.804 8.557 8.623 199,854 -0.20(-2.30%)
May 10, 2006 8.815 8.865 8.623 8.826 284,188 -0.03(-0.37%)
May 09, 2006 8.898 9.008 8.837 8.859 101,053 -0.07(-0.80%)
May 08, 2006 8.903 9.002 8.903 8.931 118,637 -0.04(-0.49%)
May 05, 2006 8.722 8.997 8.722 8.975 186,638 +0.31(+3.55%)
May 04, 2006 8.623 8.749 8.623 8.667 205,012 +0.07(+0.77%)
May 03, 2006 8.711 8.744 8.530 8.601 188,407 -0.14(-1.57%)
May 02, 2006 8.651 8.804 8.651 8.738 107,886 +0.10(+1.14%)
May 01, 2006 8.804 8.881 8.623 8.640 166,701 -0.16(-1.87%)
Apr 28, 2006 8.733 8.865 8.722 8.804 208,650 +0.01(+0.12%)
Apr 27, 2006 8.733 8.892 8.733 8.793 123,746 +0.02(+0.22%)
Apr 26, 2006 8.738 8.848 8.733 8.774 181,964 +0.02(+0.28%)
Apr 25, 2006 8.788 8.815 8.717 8.749 191,779 -0.05(-0.56%)
Apr 24, 2006 8.870 8.916 8.700 8.799 205,744 -0.01(-0.06%)
Apr 21, 2006 8.870 8.870 8.678 8.804 239,727 +0.04(+0.44%)
Apr 20, 2006 8.782 8.826 8.673 8.766 94,744 -0.06(-0.68%)
Apr 19, 2006 8.689 8.832 8.618 8.826 205,192 +0.15(+1.71%)
Apr 18, 2006 8.623 8.695 8.596 8.678 229,868 +0.08(+0.96%)
Apr 17, 2006 8.579 8.618 8.464 8.596 101,177 +0.00(+0.00%)
Apr 13, 2006 8.469 8.612 8.469 8.596 54,394 +0.09(+1.10%)
Apr 12, 2006 8.574 8.612 8.464 8.502 79,168 -0.07(-0.83%)
Apr 11, 2006 8.656 8.766 8.541 8.574 124,059 -0.08(-0.89%)
Apr 10, 2006 8.590 8.673 8.502 8.651 236,337 +0.05(+0.57%)
Apr 07, 2006 8.892 8.925 8.574 8.601 130,479 -0.28(-3.15%)
Apr 06, 2006 8.947 8.953 8.799 8.881 112,636 -0.09(-1.04%)
Apr 05, 2006 9.145 9.161 8.909 8.975 125,570 -0.18(-1.98%)
Apr 04, 2006 9.123 9.332 9.024 9.156 192,557 +0.05(+0.60%)
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.