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 )

21.45 -0.24 (-1.11%)
Streaming Delayed Price Updated: 1:57 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 (%)
Sep 30, 2008 7.964 8.239 7.146 8.019 345,991 +0.36(+4.66%)
Sep 29, 2008 7.448 8.024 7.052 7.662 253,752 -0.02(-0.29%)
Sep 26, 2008 7.503 7.865 7.146 7.684 203,825 +0.05(+0.65%)
Sep 25, 2008 7.865 7.882 7.475 7.635 216,797 -0.03(-0.36%)
Sep 24, 2008 7.563 8.063 7.552 7.662 275,496 -0.02(-0.21%)
Sep 23, 2008 7.635 7.689 7.332 7.678 313,368 +0.10(+1.30%)
Sep 22, 2008 7.689 7.964 7.206 7.580 233,114 -0.21(-2.68%)
Sep 19, 2008 9.590 9.886 7.201 7.788 1,375,822 -0.34(-4.19%)
Sep 18, 2008 7.096 8.239 6.800 8.129 589,591 +1.19(+17.18%)
Sep 17, 2008 7.267 7.305 6.893 6.937 457,994 -0.58(-7.74%)
Sep 16, 2008 6.717 7.519 6.717 7.519 642,385 +0.60(+8.74%)
Sep 15, 2008 6.931 7.250 6.888 6.915 283,740 -0.36(-4.98%)
Sep 12, 2008 6.904 7.277 6.651 7.277 268,496 +0.25(+3.60%)
Sep 11, 2008 6.690 7.052 6.646 7.025 347,087 +0.15(+2.16%)
Sep 10, 2008 6.811 6.997 6.635 6.877 392,863 +0.13(+1.95%)
Sep 09, 2008 6.877 7.091 6.679 6.745 356,016 -0.23(-3.23%)
Sep 08, 2008 7.047 7.201 6.838 6.970 382,592 +0.30(+4.53%)
Sep 05, 2008 6.629 6.789 6.492 6.668 430,116 -0.02(-0.25%)
Sep 04, 2008 6.690 6.997 6.624 6.684 363,987 -0.09(-1.30%)
Sep 03, 2008 6.783 7.036 6.646 6.772 1,130,217 -0.04(-0.56%)
Sep 02, 2008 7.283 7.294 6.767 6.811 1,159,224 -0.34(-4.76%)
Aug 29, 2008 7.173 7.250 6.953 7.151 253,333 -0.04(-0.61%)
Aug 28, 2008 7.217 7.294 7.069 7.195 464,610 +0.05(+0.77%)
Aug 27, 2008 7.107 7.190 7.069 7.140 341,651 +0.05(+0.78%)
Aug 26, 2008 6.910 7.129 6.910 7.085 213,977 +0.16(+2.38%)
Aug 25, 2008 7.052 7.102 6.844 6.920 256,707 -0.19(-2.70%)
Aug 22, 2008 7.058 7.176 6.844 7.113 377,352 +0.16(+2.29%)
Aug 21, 2008 6.888 7.124 6.888 6.953 301,095 -0.09(-1.25%)
Aug 20, 2008 7.267 7.299 6.948 7.041 322,712 -0.20(-2.73%)
Aug 19, 2008 7.085 7.239 7.052 7.239 256,752 +0.07(+1.00%)
Aug 18, 2008 7.360 7.398 7.085 7.168 241,380 -0.19(-2.61%)
Aug 15, 2008 7.393 7.514 7.206 7.360 493,253 +0.08(+1.13%)
Aug 14, 2008 7.113 7.354 7.113 7.277 218,882 +0.06(+0.84%)
Aug 13, 2008 7.179 7.305 7.008 7.217 598,156 +0.07(+1.00%)
Aug 12, 2008 6.964 7.168 6.910 7.146 453,850 +0.13(+1.80%)
Aug 11, 2008 6.805 7.272 6.723 7.019 409,642 +0.22(+3.23%)
Aug 08, 2008 6.580 6.964 6.574 6.800 277,956 +0.24(+3.69%)
Aug 07, 2008 6.459 6.701 6.459 6.558 349,261 +0.01(+0.08%)
Aug 06, 2008 6.651 6.690 6.448 6.552 383,827 -0.15(-2.29%)
Aug 05, 2008 6.662 6.750 6.536 6.706 324,569 +0.18(+2.78%)
Aug 04, 2008 6.443 6.728 6.163 6.525 385,525 +0.18(+2.77%)
Aug 01, 2008 6.201 6.476 6.097 6.349 353,824 +0.14(+2.30%)
Jul 31, 2008 6.201 6.388 5.893 6.206 395,610 -0.14(-2.16%)
Jul 30, 2008 6.443 6.585 6.201 6.344 572,733 +0.20(+3.22%)
Jul 29, 2008 6.146 6.239 5.520 6.146 245,347 +0.59(+10.68%)
Jul 28, 2008 5.663 5.690 5.475 5.553 213,680 -0.15(-2.60%)
Jul 25, 2008 5.641 5.965 5.624 5.701 277,089 +0.14(+2.47%)
Jul 24, 2008 5.756 5.877 5.514 5.564 155,313 -0.16(-2.88%)
Jul 23, 2008 5.553 5.855 5.520 5.729 228,675 +0.16(+2.86%)
Jul 22, 2008 5.130 5.608 5.097 5.569 335,475 +0.42(+8.10%)
Jul 21, 2008 5.267 5.355 5.146 5.152 247,467 -0.07(-1.26%)
Jul 18, 2008 5.097 5.267 4.899 5.218 341,560 +0.09(+1.82%)
Jul 17, 2008 4.806 5.135 4.806 5.124 632,568 +0.35(+7.24%)
Jul 16, 2008 4.476 4.795 4.438 4.778 775,037 +0.33(+7.41%)
Jul 15, 2008 4.680 4.806 4.438 4.449 649,708 -0.30(-6.25%)
Jul 14, 2008 5.196 5.218 4.734 4.745 270,413 -0.32(-6.39%)
Jul 11, 2008 4.888 5.086 4.773 5.070 272,638 +0.09(+1.76%)
Jul 10, 2008 4.795 5.048 4.795 4.982 359,380 +0.18(+3.66%)
Jul 09, 2008 5.053 5.152 4.784 4.806 261,701 -0.27(-5.41%)
Jul 08, 2008 4.734 5.108 4.658 5.081 333,478 +0.37(+7.81%)
Jul 07, 2008 4.949 5.020 4.603 4.713 272,461 -0.21(-4.35%)
Jul 04, 2008 5.020 5.097 4.916 4.927 149,070 +0.00(+0.00%)
Jul 03, 2008 5.020 5.097 4.916 4.927 149,070 -0.08(-1.64%)
Jul 02, 2008 5.152 5.251 4.943 5.009 425,551 -0.14(-2.67%)
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.