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 )

23.67 -0.11 (-0.46%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 15, 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 (%)
May 28, 2004 9.473 9.673 9.379 9.446 82,166 -0.13(-1.33%)
May 27, 2004 9.493 9.634 9.434 9.573 69,553 +0.03(+0.29%)
May 26, 2004 9.507 9.706 9.368 9.545 109,735 -0.13(-1.32%)
May 25, 2004 8.896 9.706 8.896 9.673 244,158 +0.70(+7.79%)
May 24, 2004 8.891 8.974 8.824 8.974 92,077 +0.09(+1.06%)
May 21, 2004 8.757 8.880 8.646 8.880 79,103 +0.22(+2.50%)
May 20, 2004 8.624 8.741 8.624 8.663 98,383 -0.02(-0.19%)
May 19, 2004 8.935 8.963 8.624 8.680 110,636 -0.14(-1.57%)
May 18, 2004 8.874 8.874 8.768 8.818 122,709 +0.01(+0.13%)
May 17, 2004 8.907 8.979 8.791 8.807 192,623 -0.20(-2.22%)
May 14, 2004 9.174 9.174 8.902 9.007 142,170 -0.07(-0.79%)
May 13, 2004 9.146 9.329 9.007 9.079 54,597 -0.16(-1.68%)
May 12, 2004 9.157 9.262 8.880 9.235 80,004 +0.06(+0.67%)
May 11, 2004 9.024 9.179 8.907 9.174 54,237 +0.29(+3.31%)
May 10, 2004 9.079 9.124 8.852 8.880 107,033 -0.22(-2.44%)
May 07, 2004 9.296 9.545 9.085 9.101 103,969 -0.39(-4.09%)
May 06, 2004 9.362 9.545 9.235 9.490 123,610 -0.02(-0.23%)
May 05, 2004 9.573 9.673 9.207 9.512 49,732 +0.02(+0.23%)
May 04, 2004 9.490 9.645 9.401 9.490 180,370 +0.02(+0.23%)
May 03, 2004 9.268 9.540 9.268 9.468 72,616 +0.02(+0.24%)
Apr 30, 2004 9.734 9.734 9.279 9.446 103,609 -0.06(-0.58%)
Apr 29, 2004 9.579 9.607 9.440 9.501 121,808 -0.03(-0.35%)
Apr 28, 2004 9.784 9.784 9.529 9.534 182,713 -0.25(-2.55%)
Apr 27, 2004 9.773 9.912 9.651 9.784 445,430 +0.08(+0.80%)
Apr 26, 2004 9.684 9.795 9.679 9.706 93,338 -0.02(-0.17%)
Apr 23, 2004 9.923 9.923 9.634 9.723 70,274 -0.21(-2.12%)
Apr 22, 2004 9.928 9.956 9.823 9.934 268,844 +0.14(+1.42%)
Apr 21, 2004 9.731 10.01 9.712 9.795 127,935 +0.21(+2.20%)
Apr 20, 2004 9.812 10.04 9.523 9.584 72,256 -0.17(-1.71%)
Apr 19, 2004 9.679 9.906 9.634 9.751 105,951 +0.04(+0.40%)
Apr 16, 2004 9.795 9.906 9.679 9.712 90,815 -0.08(-0.85%)
Apr 15, 2004 9.956 9.984 9.656 9.795 199,110 -0.16(-1.62%)
Apr 14, 2004 9.878 10.09 9.817 9.956 209,201 +0.06(+0.62%)
Apr 13, 2004 10.27 10.27 9.840 9.895 78,743 -0.31(-2.99%)
Apr 12, 2004 10.32 10.35 10.16 10.20 54,597 -0.05(-0.49%)
Apr 08, 2004 10.32 10.36 10.25 10.25 140,908 +0.03(+0.33%)
Apr 07, 2004 10.21 10.27 10.21 10.22 80,364 +0.01(+0.05%)
Apr 06, 2004 10.04 10.27 10.04 10.21 86,851 -0.02(-0.22%)
Apr 05, 2004 9.995 10.23 9.978 10.23 118,204 +0.12(+1.21%)
Apr 02, 2004 10.29 10.38 9.945 10.11 115,502 -0.03(-0.33%)
Apr 01, 2004 10.31 10.31 9.956 10.14 123,430 -0.12(-1.19%)
Mar 31, 2004 10.23 10.28 10.04 10.27 96,582 +0.13(+1.26%)
Mar 30, 2004 10.06 10.14 9.984 10.14 43,966 +0.07(+0.72%)
Mar 29, 2004 9.890 10.07 9.878 10.07 114,060 +0.18(+1.85%)
Mar 26, 2004 10.16 10.22 9.884 9.884 86,131 -0.32(-3.15%)
Mar 25, 2004 10.04 10.25 9.934 10.21 77,842 +0.23(+2.28%)
Mar 24, 2004 10.04 10.16 9.923 9.978 105,951 -0.09(-0.88%)
Mar 23, 2004 9.790 10.12 9.756 10.07 94,780 +0.08(+0.78%)
Mar 22, 2004 10.27 10.27 9.989 9.989 145,233 -0.06(-0.55%)
Mar 19, 2004 10.27 10.32 10.02 10.04 88,473 -0.07(-0.66%)
Mar 18, 2004 10.13 10.24 10.08 10.11 76,040 -0.08(-0.76%)
Mar 17, 2004 10.35 10.35 10.13 10.19 151,900 +0.06(+0.60%)
Mar 16, 2004 10.23 10.24 10.02 10.13 96,942 +0.11(+1.11%)
Mar 15, 2004 10.22 10.65 9.951 10.02 160,009 -0.27(-2.64%)
Mar 12, 2004 10.04 10.33 10.04 10.29 106,132 +0.21(+2.04%)
Mar 11, 2004 9.995 10.35 9.995 10.08 177,487 -0.07(-0.71%)
Mar 10, 2004 10.31 10.51 10.11 10.16 127,755 -0.11(-1.08%)
Mar 09, 2004 10.28 10.37 10.21 10.27 111,357 -0.06(-0.54%)
Mar 08, 2004 10.59 10.59 10.28 10.32 129,196 -0.12(-1.17%)
Mar 05, 2004 10.22 10.53 10.21 10.44 90,095 +0.18(+1.73%)
Mar 04, 2004 10.52 10.54 10.19 10.27 176,406 -0.11(-1.07%)
Mar 03, 2004 10.46 10.51 10.04 10.38 232,806 +0.13(+1.30%)
Mar 02, 2004 9.917 10.28 9.845 10.24 295,332 +0.39(+4.00%)
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.