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 )

21.64 -0.05 (-0.23%)
Streaming Delayed Price Updated: 10:40 AM 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 (%)
Jul 29, 2011 8.684 9.210 8.684 9.141 1,003,698 +0.37(+4.16%)
Jul 28, 2011 9.027 9.027 8.730 8.776 733,996 -0.22(-2.47%)
Jul 27, 2011 9.267 9.278 8.975 8.998 583,780 -0.29(-3.13%)
Jul 26, 2011 9.415 9.455 9.284 9.290 336,721 -0.14(-1.51%)
Jul 25, 2011 9.381 9.501 9.278 9.432 494,636 -0.05(-0.54%)
Jul 22, 2011 9.472 9.581 9.261 9.484 524,543 -0.11(-1.19%)
Jul 21, 2011 9.489 9.638 9.432 9.598 311,789 +0.16(+1.69%)
Jul 20, 2011 9.438 9.524 9.369 9.438 277,701 -0.01(-0.12%)
Jul 19, 2011 9.227 9.449 9.084 9.449 335,346 +0.31(+3.37%)
Jul 18, 2011 9.215 9.244 9.021 9.141 329,205 -0.11(-1.23%)
Jul 15, 2011 9.324 9.358 9.192 9.255 416,471 -0.05(-0.55%)
Jul 14, 2011 9.512 9.541 9.250 9.307 374,657 -0.21(-2.16%)
Jul 13, 2011 9.489 9.618 9.417 9.512 359,827 +0.06(+0.66%)
Jul 12, 2011 9.369 9.621 9.352 9.449 331,020 +0.05(+0.49%)
Jul 11, 2011 9.495 9.495 9.392 9.404 276,546 -0.18(-1.85%)
Jul 08, 2011 9.661 9.666 9.546 9.581 452,885 -0.19(-1.99%)
Jul 07, 2011 9.706 9.826 9.604 9.775 320,744 +0.13(+1.30%)
Jul 06, 2011 9.558 9.649 9.463 9.649 234,556 +0.08(+0.84%)
Jul 05, 2011 9.672 9.672 9.478 9.569 330,270 -0.10(-1.00%)
Jul 01, 2011 9.552 9.723 9.495 9.666 326,154 +0.14(+1.44%)
Jun 30, 2011 9.438 9.564 9.389 9.529 361,230 +0.14(+1.46%)
Jun 29, 2011 9.318 9.421 9.261 9.392 542,445 +0.12(+1.29%)
Jun 28, 2011 9.170 9.278 9.113 9.272 803,616 +0.10(+1.06%)
Jun 27, 2011 8.981 9.278 8.941 9.175 303,678 +0.17(+1.90%)
Jun 24, 2011 8.964 9.055 8.890 9.004 521,667 +0.05(+0.51%)
Jun 23, 2011 8.953 9.010 8.741 8.958 554,419 -0.07(-0.82%)
Jun 22, 2011 9.130 9.250 9.021 9.033 471,028 -0.16(-1.74%)
Jun 21, 2011 9.204 9.244 9.095 9.192 427,788 +0.04(+0.44%)
Jun 20, 2011 9.124 9.158 8.953 9.152 685,301 +0.12(+1.33%)
Jun 17, 2011 8.918 9.124 8.918 9.033 991,069 +0.16(+1.80%)
Jun 16, 2011 8.781 8.901 8.707 8.873 640,746 +0.08(+0.91%)
Jun 15, 2011 8.833 8.878 8.759 8.793 471,054 -0.12(-1.35%)
Jun 14, 2011 8.913 9.038 8.856 8.913 778,582 +0.06(+0.71%)
Jun 13, 2011 8.953 8.970 8.753 8.850 537,987 +0.02(+0.19%)
Jun 10, 2011 8.975 9.038 8.798 8.833 694,338 -0.17(-1.84%)
Jun 09, 2011 8.907 9.044 8.838 8.998 624,060 +0.15(+1.68%)
Jun 08, 2011 8.844 8.975 8.798 8.850 809,416 -0.04(-0.45%)
Jun 07, 2011 9.033 9.078 8.878 8.890 379,473 -0.05(-0.57%)
Jun 06, 2011 9.015 9.118 8.856 8.941 1,259,794 +0.35(+4.12%)
Jun 03, 2011 8.633 8.893 8.564 8.587 464,311 -0.56(-6.12%)
May 24, 2011 9.260 9.283 9.113 9.147 271,911 -0.09(-0.98%)
May 23, 2011 9.243 9.362 9.226 9.237 401,962 -0.15(-1.57%)
May 20, 2011 9.402 9.504 9.356 9.385 480,970 -0.08(-0.87%)
May 19, 2011 9.509 9.549 9.407 9.467 315,349 -0.01(-0.15%)
May 18, 2011 9.356 9.487 9.317 9.481 340,685 +0.14(+1.46%)
May 17, 2011 9.288 9.402 9.260 9.345 391,636 +0.03(+0.37%)
May 16, 2011 9.334 9.419 9.300 9.311 264,537 -0.08(-0.84%)
May 13, 2011 9.560 9.560 9.362 9.390 300,220 -0.16(-1.72%)
May 12, 2011 9.334 9.583 9.334 9.555 298,143 +0.17(+1.81%)
May 11, 2011 9.345 9.436 9.339 9.385 386,480 +0.01(+0.06%)
May 10, 2011 9.260 9.385 9.237 9.379 212,888 +0.18(+1.91%)
May 09, 2011 9.164 9.226 9.124 9.203 248,959 +0.02(+0.25%)
May 06, 2011 9.243 9.243 9.130 9.181 553,084 +0.05(+0.50%)
May 05, 2011 9.152 9.305 9.118 9.135 479,965 -0.05(-0.49%)
May 04, 2011 9.243 9.277 9.181 9.181 302,080 -0.07(-0.80%)
May 03, 2011 9.254 9.356 9.209 9.254 358,702 +0.00(+0.00%)
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.