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 )

22.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 31, 2005 9.689 9.994 9.639 9.994 164,267 +0.29(+2.97%)
Aug 30, 2005 9.656 9.805 9.644 9.706 104,344 -0.01(-0.11%)
Aug 29, 2005 9.600 9.750 9.495 9.717 99,601 +0.06(+0.57%)
Aug 26, 2005 9.700 9.739 9.639 9.661 173,751 -0.09(-0.97%)
Aug 25, 2005 9.717 9.811 9.683 9.755 156,821 +0.02(+0.17%)
Aug 24, 2005 9.722 9.872 9.683 9.739 175,965 +0.02(+0.17%)
Aug 23, 2005 9.700 9.778 9.672 9.722 204,264 -0.04(-0.40%)
Aug 22, 2005 9.611 9.767 9.611 9.761 127,576 +0.12(+1.27%)
Aug 19, 2005 9.539 9.755 9.522 9.639 282,928 +0.05(+0.52%)
Aug 18, 2005 9.495 9.611 9.489 9.589 163,002 +0.03(+0.35%)
Aug 17, 2005 9.522 9.633 9.522 9.556 157,401 -0.02(-0.23%)
Aug 16, 2005 9.550 9.628 9.500 9.578 164,993 -0.06(-0.58%)
Aug 15, 2005 9.467 9.633 9.411 9.633 109,015 +0.17(+1.76%)
Aug 12, 2005 9.567 9.622 9.411 9.467 96,461 -0.14(-1.45%)
Aug 11, 2005 9.411 9.678 9.383 9.606 139,913 +0.17(+1.83%)
Aug 10, 2005 9.439 9.644 9.372 9.433 132,563 -0.01(-0.12%)
Aug 09, 2005 9.583 9.589 9.439 9.445 188,601 -0.11(-1.16%)
Aug 08, 2005 9.539 9.617 9.472 9.556 201,438 +0.04(+0.41%)
Aug 05, 2005 9.850 9.850 9.478 9.517 225,007 -0.24(-2.50%)
Aug 04, 2005 9.939 9.961 9.717 9.761 277,950 -0.21(-2.12%)
Aug 03, 2005 10.06 10.13 9.966 9.972 262,456 -0.09(-0.94%)
Aug 02, 2005 10.08 10.24 10.06 10.07 157,342 -0.07(-0.71%)
Aug 01, 2005 9.994 10.29 9.994 10.14 167,878 +0.12(+1.22%)
Jul 29, 2005 10.10 10.19 10.000 10.02 104,752 -0.12(-1.15%)
Jul 28, 2005 10.05 10.17 10.05 10.13 114,400 +0.08(+0.77%)
Jul 27, 2005 10.14 10.26 10.05 10.06 98,850 -0.15(-1.47%)
Jul 26, 2005 10.09 10.28 10.04 10.21 156,034 +0.11(+1.10%)
Jul 25, 2005 10.30 10.32 9.955 10.09 291,226 -0.18(-1.78%)
Jul 22, 2005 10.24 10.29 9.928 10.28 404,468 -0.06(-0.54%)
Jul 21, 2005 10.60 10.70 10.28 10.33 131,492 -0.26(-2.41%)
Jul 20, 2005 10.32 10.63 10.27 10.59 184,626 +0.20(+1.92%)
Jul 19, 2005 10.32 10.41 10.29 10.39 121,748 +0.12(+1.19%)
Jul 18, 2005 10.37 10.44 10.24 10.27 196,536 -0.15(-1.44%)
Jul 15, 2005 10.47 10.49 10.36 10.42 157,236 -0.02(-0.21%)
Jul 14, 2005 10.65 10.76 10.44 10.44 151,750 -0.21(-1.98%)
Jul 13, 2005 10.66 10.78 10.61 10.65 205,584 +0.02(+0.16%)
Jul 12, 2005 10.66 10.77 10.58 10.63 123,059 -0.06(-0.52%)
Jul 11, 2005 10.94 11.26 10.61 10.69 418,588 -0.31(-2.78%)
Jul 08, 2005 10.66 11.02 10.61 10.99 205,001 +0.32(+2.96%)
Jul 07, 2005 10.39 10.72 10.39 10.68 154,439 +0.08(+0.73%)
Jul 06, 2005 10.63 10.65 10.53 10.60 130,454 -0.04(-0.37%)
Jul 05, 2005 10.55 10.65 10.54 10.64 334,272 +0.01(+0.10%)
Jul 01, 2005 10.54 10.63 10.40 10.63 362,008 +0.13(+1.27%)
Jun 30, 2005 10.49 10.55 10.41 10.49 243,336 +0.01(+0.05%)
Jun 29, 2005 10.28 10.49 10.23 10.49 104,148 +0.13(+1.29%)
Jun 28, 2005 10.10 10.38 10.03 10.36 139,924 +0.33(+3.32%)
Jun 27, 2005 9.883 10.02 9.849 10.02 90,820 +0.04(+0.39%)
Jun 24, 2005 10.02 10.10 9.905 9.983 168,135 -0.10(-0.99%)
Jun 23, 2005 10.37 10.38 10.08 10.08 108,737 -0.36(-3.40%)
Jun 22, 2005 10.41 10.47 10.29 10.44 73,698 +0.09(+0.91%)
Jun 21, 2005 10.29 10.37 10.19 10.34 71,866 +0.12(+1.14%)
Jun 20, 2005 10.30 10.36 10.22 10.23 78,986 -0.11(-1.07%)
Jun 17, 2005 10.28 10.39 10.28 10.34 267,452 +0.09(+0.87%)
Jun 16, 2005 10.26 10.28 10.18 10.25 167,755 +0.01(+0.05%)
Jun 15, 2005 9.922 10.24 9.800 10.24 248,492 +0.36(+3.65%)
Jun 14, 2005 9.817 9.905 9.661 9.883 214,265 +0.09(+0.91%)
Jun 13, 2005 10.08 10.13 9.778 9.794 233,414 -0.27(-2.70%)
Jun 10, 2005 9.839 10.09 9.839 10.07 102,558 +0.14(+1.40%)
Jun 09, 2005 9.772 9.939 9.744 9.928 132,783 +0.12(+1.25%)
Jun 08, 2005 9.789 9.955 9.783 9.805 123,731 -0.05(-0.51%)
Jun 07, 2005 9.900 10.09 9.855 9.855 151,714 -0.09(-0.95%)
Jun 06, 2005 9.772 9.983 9.772 9.950 104,487 +0.09(+0.96%)
Jun 03, 2005 9.978 10.03 9.844 9.855 151,719 -0.19(-1.88%)
Jun 02, 2005 9.994 10.10 9.994 10.04 174,001 -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.