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 (%)
Aug 30, 2002 10.24 10.24 9.605 9.605 94,762 -0.54(-5.31%)
Aug 29, 2002 10.24 10.24 10.03 10.14 26,205 +0.06(+0.60%)
Aug 28, 2002 10.11 10.29 10.03 10.08 73,967 -0.08(-0.81%)
Aug 27, 2002 10.44 10.44 10.13 10.17 85,712 -0.27(-2.63%)
Aug 26, 2002 9.858 10.44 9.858 10.44 45,295 +0.52(+5.26%)
Aug 23, 2002 10.04 10.07 9.858 9.919 80,712 -0.14(-1.37%)
Aug 22, 2002 10.17 10.17 9.941 10.06 96,995 -0.10(-1.03%)
Aug 21, 2002 9.913 10.17 9.913 10.16 89,534 +0.19(+1.87%)
Aug 20, 2002 10.11 10.11 9.919 9.974 230,023 -0.19(-1.89%)
Aug 16, 2002 9.861 10.17 9.809 10.17 39,671 +0.36(+3.64%)
Aug 15, 2002 10.10 10.10 9.803 9.809 24,394 -0.29(-2.88%)
Aug 14, 2002 9.616 10.17 9.616 10.10 96,995 +0.48(+4.97%)
Aug 13, 2002 9.847 9.897 9.622 9.622 10,063,537 -0.27(-2.78%)
Aug 12, 2002 9.897 9.897 9.754 9.897 83,039 +0.00(+0.00%)
Aug 07, 2002 9.737 9.941 9.572 9.897 121,979 +0.01(+0.06%)
Aug 06, 2002 9.660 10.17 9.539 9.891 108,278 +0.23(+2.39%)
Aug 05, 2002 9.759 9.787 9.545 9.660 79,161 -0.24(-2.39%)
Aug 02, 2002 10.14 10.30 9.716 9.897 126,112 -0.13(-1.26%)
Aug 01, 2002 10.31 10.41 9.979 10.02 57,687 -0.34(-3.24%)
Jul 31, 2002 10.86 10.86 10.31 10.36 117,923 -0.47(-4.31%)
Jul 30, 2002 10.90 10.98 10.80 10.83 126,658 -0.16(-1.50%)
Jul 29, 2002 10.72 10.99 10.68 10.99 101,545 +0.31(+2.89%)
Jul 26, 2002 10.00 10.72 9.979 10.68 12,156,316 +0.55(+5.42%)
Jul 25, 2002 9.638 10.26 9.611 10.13 225,838 +0.53(+5.49%)
Jul 24, 2002 9.721 9.864 9.314 9.605 152,681 +0.31(+3.31%)
Jul 23, 2002 10.33 10.33 9.094 9.298 130,458 -1.00(-9.71%)
Jul 22, 2002 9.644 10.36 9.644 10.30 181,252 +0.63(+6.54%)
Jul 19, 2002 9.493 10.11 9.397 9.666 167,240 -0.45(-4.45%)
Jul 17, 2002 10.05 10.12 10.02 10.12 84,985 -0.01(-0.05%)
Jul 12, 2002 10.44 10.44 10.12 10.12 60,781 -0.27(-2.64%)
Jul 11, 2002 10.34 10.62 10.13 10.40 84,075 -0.12(-1.10%)
Jul 10, 2002 10.26 10.52 10.15 10.51 60,781 +0.14(+1.32%)
Jul 09, 2002 10.36 10.37 10.36 10.37 36,578 +0.02(+0.16%)
Jul 08, 2002 10.26 10.36 10.26 10.36 86,622 -0.02(-0.16%)
Jul 05, 2002 10.49 10.49 10.26 10.37 215,283 -0.01(-0.11%)
Jul 04, 2002 10.45 10.72 10.33 10.39 76,067 +0.00(+0.00%)
Jul 03, 2002 10.45 10.72 10.33 10.39 76,067 -0.35(-3.28%)
Jul 02, 2002 10.82 10.85 10.52 10.74 155,047 -0.03(-0.26%)
Jul 01, 2002 10.92 10.95 10.52 10.76 190,351 +0.01(+0.10%)
Jun 28, 2002 10.98 11.05 10.69 10.75 237,120 -0.23(-2.10%)
Jun 27, 2002 11.15 11.26 10.83 10.98 136,121 -0.18(-1.58%)
Jun 26, 2002 10.83 11.20 10.74 11.16 140,307 +0.21(+1.91%)
Jun 25, 2002 10.92 11.22 10.74 10.95 85,348 +0.00(+0.00%)
Jun 21, 2002 10.72 11.07 10.71 10.95 160,871 +0.19(+1.74%)
Jun 20, 2002 10.41 10.88 10.41 10.76 118,287 +0.23(+2.19%)
Jun 19, 2002 10.89 11.22 10.41 10.53 102,273 -0.46(-4.20%)
Jun 18, 2002 11.01 11.05 10.96 11.00 213,645 -0.01(-0.10%)
Jun 17, 2002 10.67 11.01 10.48 11.01 228,385 +0.24(+2.19%)
Jun 14, 2002 9.836 10.77 9.561 10.77 81,163 +0.54(+5.26%)
Jun 12, 2002 10.09 10.38 10.03 10.23 92,810 +0.07(+0.65%)
Jun 11, 2002 9.952 10.26 9.952 10.17 79,525 -0.08(-0.75%)
Jun 10, 2002 10.11 10.24 9.941 10.24 44,221 +0.13(+1.30%)
Jun 07, 2002 9.781 10.20 9.616 10.11 118,833 +0.24(+2.39%)
Jun 06, 2002 10.04 10.22 9.781 9.875 127,386 -0.21(-2.07%)
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.