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 31, 2012 10.27 10.27 10.11 10.17 229,399 -0.04(-0.43%)
Aug 30, 2012 10.28 10.28 10.16 10.21 99,472 -0.08(-0.82%)
Aug 29, 2012 10.15 10.34 10.15 10.29 252,505 +0.16(+1.57%)
Aug 27, 2012 10.19 10.24 10.09 10.13 224,103 +0.01(+0.12%)
Aug 24, 2012 10.10 10.23 10.08 10.12 174,632 +0.02(+0.18%)
Aug 23, 2012 10.31 10.36 10.10 10.10 261,672 -0.18(-1.79%)
Aug 22, 2012 10.33 10.37 10.24 10.29 319,621 -0.01(-0.12%)
Aug 21, 2012 10.27 10.45 10.18 10.30 403,940 +0.10(+1.02%)
Aug 20, 2012 10.09 10.21 10.07 10.20 280,093 +0.07(+0.73%)
Aug 17, 2012 9.963 10.12 9.957 10.12 170,501 +0.15(+1.54%)
Aug 16, 2012 9.933 9.994 9.822 9.969 190,426 +0.07(+0.68%)
Aug 15, 2012 9.792 9.939 9.786 9.902 175,669 +0.07(+0.75%)
Aug 14, 2012 10.01 10.06 9.804 9.828 488,857 -0.13(-1.35%)
Aug 13, 2012 9.816 9.988 9.694 9.963 334,833 +0.16(+1.63%)
Aug 10, 2012 9.835 9.847 9.712 9.804 133,342 -0.02(-0.25%)
Aug 09, 2012 9.847 9.927 9.816 9.828 212,642 -0.02(-0.19%)
Aug 08, 2012 9.828 9.908 9.779 9.847 248,094 +0.00(+0.00%)
Aug 07, 2012 9.871 9.933 9.810 9.847 213,527 +0.05(+0.50%)
Aug 06, 2012 9.859 9.927 9.724 9.798 232,083 -0.02(-0.19%)
Aug 03, 2012 9.663 9.896 9.565 9.816 262,043 +0.26(+2.76%)
Aug 02, 2012 9.620 9.663 9.503 9.553 244,508 -0.09(-0.95%)
Aug 01, 2012 9.871 9.902 9.645 9.645 417,744 -0.14(-1.44%)
Jul 31, 2012 9.736 9.890 9.736 9.786 339,188 +0.05(+0.50%)
Jul 30, 2012 9.896 9.976 9.730 9.736 225,543 -0.12(-1.24%)
Jul 27, 2012 9.761 9.963 9.638 9.859 432,490 +0.13(+1.32%)
Jul 26, 2012 9.871 9.871 9.687 9.730 1,275,516 -0.02(-0.25%)
Jul 25, 2012 10.07 10.07 9.743 9.755 282,410 -0.18(-1.85%)
Jul 24, 2012 9.982 10.01 9.822 9.939 274,061 +0.02(+0.25%)
Jul 23, 2012 9.865 10.01 9.820 9.914 193,155 -0.09(-0.86%)
Jul 20, 2012 10.01 10.05 9.969 10.00 251,290 -0.07(-0.73%)
Jul 19, 2012 10.33 10.34 10.07 10.07 173,613 -0.21(-2.03%)
Jul 18, 2012 10.36 10.47 10.21 10.28 406,640 -0.08(-0.77%)
Jul 17, 2012 10.33 10.42 10.15 10.36 197,611 +0.12(+1.14%)
Jul 16, 2012 10.28 10.31 10.18 10.25 393,007 -0.07(-0.71%)
Jul 13, 2012 10.17 10.33 10.15 10.32 245,958 +0.19(+1.88%)
Jul 12, 2012 10.05 10.15 10.00 10.13 252,090 +0.04(+0.43%)
Jul 11, 2012 10.04 10.12 9.951 10.09 216,811 +0.09(+0.92%)
Jul 10, 2012 10.09 10.14 9.945 9.994 189,568 -0.03(-0.31%)
Jul 09, 2012 10.07 10.08 9.957 10.02 297,790 -0.06(-0.55%)
Jul 06, 2012 9.969 10.11 9.969 10.08 207,778 -0.02(-0.24%)
Jul 05, 2012 10.06 10.17 10.02 10.10 232,093 -0.02(-0.18%)
Jul 03, 2012 10.01 10.13 9.945 10.12 299,448 +0.15(+1.54%)
Jul 02, 2012 9.896 9.969 9.768 9.969 354,744 +0.17(+1.75%)
Jun 29, 2012 9.865 9.994 9.749 9.798 432,920 +0.17(+1.78%)
Jun 28, 2012 9.436 9.626 9.338 9.626 251,966 +0.10(+1.09%)
Jun 27, 2012 9.369 9.528 9.301 9.522 284,562 +0.19(+2.04%)
Jun 26, 2012 9.320 9.430 9.228 9.332 186,134 +0.06(+0.59%)
Jun 25, 2012 9.375 9.393 9.249 9.277 253,638 -0.20(-2.13%)
Jun 22, 2012 9.503 9.528 9.393 9.479 601,528 +0.07(+0.75%)
Jun 21, 2012 9.712 9.743 9.362 9.408 336,852 -0.27(-2.82%)
Jun 20, 2012 9.767 9.779 9.595 9.681 224,015 -0.06(-0.57%)
Jun 19, 2012 9.657 9.816 9.583 9.736 228,461 +0.15(+1.60%)
Jun 18, 2012 9.614 9.700 9.571 9.583 200,845 -0.08(-0.82%)
Jun 15, 2012 9.528 9.730 9.473 9.663 560,824 +0.15(+1.61%)
Jun 14, 2012 9.473 9.583 9.424 9.510 214,558 +0.09(+0.91%)
Jun 13, 2012 9.485 9.700 9.399 9.424 218,717 -0.10(-1.09%)
Jun 12, 2012 9.516 9.583 9.387 9.528 312,354 +0.10(+1.04%)
Jun 11, 2012 9.890 9.890 9.418 9.430 341,312 -0.31(-3.15%)
Jun 08, 2012 9.559 9.822 9.516 9.736 293,472 +0.16(+1.66%)
Jun 07, 2012 9.614 9.632 9.479 9.577 574,972 +0.14(+1.49%)
Jun 06, 2012 9.240 9.436 9.200 9.436 418,255 +0.23(+2.46%)
Jun 05, 2012 9.099 9.258 9.099 9.209 533,648 +0.09(+0.94%)
Jun 04, 2012 9.179 9.196 9.019 9.123 478,782 -0.02(-0.27%)
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.