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 (%)
Sep 30, 2011 8.130 8.333 8.002 8.008 470,562 -0.28(-3.43%)
Sep 29, 2011 8.147 8.310 7.979 8.293 295,783 +0.37(+4.69%)
Sep 28, 2011 8.333 8.426 7.904 7.921 400,021 -0.45(-5.41%)
Sep 27, 2011 8.356 8.570 8.223 8.374 633,268 +0.20(+2.49%)
Sep 26, 2011 8.008 8.182 7.834 8.171 318,712 +0.24(+3.07%)
Sep 23, 2011 7.741 7.979 7.701 7.927 514,108 +0.19(+2.40%)
Sep 22, 2011 7.672 7.892 7.451 7.741 940,999 -0.16(-2.06%)
Sep 21, 2011 8.507 8.559 7.851 7.904 752,068 -0.64(-7.47%)
Sep 20, 2011 8.635 8.809 8.530 8.542 256,579 -0.10(-1.14%)
Sep 19, 2011 8.768 8.786 8.542 8.641 333,399 -0.29(-3.25%)
Sep 16, 2011 9.070 9.128 8.768 8.931 627,785 -0.04(-0.45%)
Sep 15, 2011 8.960 8.971 8.728 8.971 322,946 +0.08(+0.85%)
Sep 14, 2011 8.861 8.983 8.658 8.896 443,811 +0.12(+1.32%)
Sep 13, 2011 8.681 8.937 8.600 8.780 484,474 +0.12(+1.34%)
Sep 12, 2011 8.327 8.728 8.327 8.664 340,596 +0.18(+2.12%)
Sep 09, 2011 8.710 8.832 8.403 8.484 536,841 -0.35(-3.94%)
Sep 08, 2011 8.867 9.111 8.763 8.832 681,521 -0.13(-1.49%)
Sep 07, 2011 8.699 8.977 8.683 8.966 862,431 +0.33(+3.83%)
Sep 06, 2011 8.264 8.664 8.264 8.635 715,756 +0.10(+1.16%)
Sep 02, 2011 8.658 8.867 8.496 8.536 774,953 -0.32(-3.67%)
Sep 01, 2011 9.221 9.343 8.812 8.861 778,041 -0.41(-4.38%)
Aug 31, 2011 9.360 9.383 9.140 9.267 629,836 -0.03(-0.31%)
Aug 30, 2011 9.473 9.605 9.222 9.296 845,114 -0.31(-3.27%)
Aug 29, 2011 9.245 9.622 9.125 9.610 460,788 +0.50(+5.45%)
Aug 26, 2011 8.926 9.257 8.692 9.114 546,618 +0.08(+0.88%)
Aug 25, 2011 9.296 9.730 8.891 9.034 786,721 -0.10(-1.06%)
Aug 24, 2011 8.800 9.159 8.800 9.131 627,670 +0.30(+3.36%)
Aug 23, 2011 8.292 8.834 8.201 8.834 725,931 +0.58(+7.05%)
Aug 22, 2011 8.343 8.361 8.121 8.252 605,313 +0.11(+1.33%)
Aug 19, 2011 8.138 8.515 8.109 8.144 1,255,537 -0.17(-2.06%)
Aug 18, 2011 8.526 8.526 8.229 8.315 1,432,186 -0.43(-4.96%)
Aug 17, 2011 8.731 8.828 8.612 8.749 571,219 +0.07(+0.86%)
Aug 16, 2011 8.532 8.754 8.520 8.674 638,552 +0.09(+1.00%)
Aug 15, 2011 8.446 8.600 8.446 8.589 449,491 +0.25(+2.94%)
Aug 12, 2011 8.440 8.549 8.218 8.343 809,720 -0.01(-0.14%)
Aug 11, 2011 8.212 8.486 8.052 8.355 830,125 +0.23(+2.81%)
Aug 10, 2011 9.068 9.068 8.109 8.127 1,104,602 -0.72(-8.19%)
Aug 09, 2011 8.634 8.897 7.995 8.851 1,357,001 +0.74(+9.07%)
Aug 08, 2011 8.469 8.874 8.098 8.115 1,734,905 -0.56(-6.45%)
Aug 05, 2011 8.777 8.960 8.612 8.674 1,050,469 -0.02(-0.20%)
Aug 04, 2011 8.931 9.005 8.680 8.692 1,038,540 -0.34(-3.73%)
Aug 03, 2011 9.068 9.068 8.840 9.028 864,733 -0.02(-0.19%)
Aug 02, 2011 9.080 9.159 8.994 9.045 1,834,562 -0.09(-1.00%)
Aug 01, 2011 9.239 9.239 9.034 9.137 607,598 +0.00(+0.00%)
Jul 29, 2011 8.680 9.205 8.680 9.137 1,004,181 +0.37(+4.16%)
Jul 28, 2011 9.023 9.023 8.726 8.771 734,349 -0.22(-2.47%)
Jul 27, 2011 9.262 9.274 8.971 8.994 584,061 -0.29(-3.13%)
Jul 26, 2011 9.411 9.451 9.279 9.285 336,883 -0.14(-1.51%)
Jul 25, 2011 9.376 9.496 9.274 9.428 494,873 -0.05(-0.54%)
Jul 22, 2011 9.468 9.576 9.257 9.479 524,795 -0.11(-1.19%)
Jul 21, 2011 9.485 9.633 9.428 9.593 311,939 +0.16(+1.69%)
Jul 20, 2011 9.433 9.519 9.365 9.433 277,834 -0.01(-0.12%)
Jul 19, 2011 9.222 9.445 9.080 9.445 335,507 +0.31(+3.37%)
Jul 18, 2011 9.211 9.239 9.017 9.137 329,363 -0.11(-1.23%)
Jul 15, 2011 9.319 9.354 9.188 9.251 416,671 -0.05(-0.55%)
Jul 14, 2011 9.508 9.536 9.245 9.302 374,837 -0.21(-2.16%)
Jul 13, 2011 9.485 9.613 9.412 9.508 360,000 +0.06(+0.66%)
Jul 12, 2011 9.365 9.616 9.348 9.445 331,179 +0.05(+0.49%)
Jul 11, 2011 9.490 9.490 9.388 9.399 276,679 -0.18(-1.85%)
Jul 08, 2011 9.656 9.662 9.542 9.576 453,103 -0.19(-1.99%)
Jul 07, 2011 9.702 9.821 9.599 9.770 320,898 +0.13(+1.30%)
Jul 06, 2011 9.553 9.645 9.458 9.645 234,668 +0.08(+0.84%)
Jul 05, 2011 9.667 9.667 9.473 9.565 330,429 -0.10(-1.00%)
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.