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: 3:53 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 31, 2002 10.18 10.73 10.09 10.35 112,799 -0.08(-0.80%)
May 28, 2002 10.54 10.54 10.24 10.43 79,463 -0.13(-1.26%)
May 27, 2002 10.65 10.65 10.27 10.57 88,293 +0.00(+0.00%)
May 24, 2002 10.65 10.65 10.27 10.57 88,293 -0.01(-0.10%)
May 23, 2002 10.36 10.61 10.35 10.58 182,532 +0.02(+0.21%)
May 22, 2002 10.63 10.76 10.39 10.56 58,742 -0.06(-0.52%)
May 21, 2002 10.63 10.84 10.41 10.61 95,140 -0.02(-0.21%)
May 20, 2002 10.69 10.71 10.58 10.63 92,617 -0.05(-0.46%)
May 17, 2002 10.60 10.82 10.58 10.68 84,329 +0.08(+0.73%)
May 16, 2002 10.96 10.98 10.44 10.61 64,147 -0.29(-2.65%)
May 15, 2002 11.05 11.19 10.62 10.89 158,927 +0.07(+0.62%)
May 14, 2002 11.02 11.19 10.78 10.83 99,645 -0.19(-1.76%)
May 13, 2002 10.77 11.10 10.57 11.02 141,809 +0.26(+2.37%)
May 10, 2002 11.02 11.22 10.54 10.77 128,655 -0.24(-2.17%)
May 09, 2002 11.10 11.30 11.01 11.01 103,969 +0.00(+0.01%)
May 08, 2002 11.02 11.10 10.86 11.01 60,003 +0.13(+1.23%)
May 07, 2002 11.03 11.10 10.86 10.87 42,885 -0.15(-1.36%)
May 06, 2002 10.99 11.10 10.99 11.02 68,652 +0.02(+0.20%)
May 03, 2002 10.66 11.03 10.66 11.00 98,924 +0.04(+0.35%)
May 02, 2002 10.73 11.02 10.66 10.96 213,525 +0.32(+3.03%)
May 01, 2002 10.54 10.74 10.51 10.64 200,011 +0.11(+1.05%)
Apr 30, 2002 10.45 10.54 10.45 10.53 158,027 +0.04(+0.42%)
Apr 29, 2002 10.36 10.49 10.36 10.48 95,681 +0.12(+1.18%)
Apr 26, 2002 10.38 10.49 10.36 10.36 78,743 -0.11(-1.06%)
Apr 25, 2002 10.38 10.52 10.33 10.47 79,644 +0.09(+0.91%)
Apr 24, 2002 10.38 10.54 10.36 10.38 110,997 -0.08(-0.74%)
Apr 23, 2002 10.45 10.49 10.27 10.46 92,978 -0.03(-0.27%)
Apr 22, 2002 10.39 10.57 10.39 10.48 159,648 +0.06(+0.54%)
Apr 19, 2002 10.47 10.63 10.37 10.43 149,197 -0.04(-0.42%)
Apr 18, 2002 10.28 10.47 10.13 10.47 142,710 +0.11(+1.02%)
Apr 17, 2002 10.23 10.49 10.21 10.37 141,629 +0.01(+0.05%)
Apr 16, 2002 9.851 10.44 9.795 10.36 233,346 +0.53(+5.42%)
Apr 15, 2002 9.989 9.989 9.806 9.828 54,597 -0.12(-1.23%)
Apr 12, 2002 9.656 9.989 9.612 9.951 138,025 +0.36(+3.70%)
Apr 11, 2002 9.795 9.851 9.568 9.595 84,329 -0.06(-0.63%)
Apr 10, 2002 9.390 9.823 9.390 9.656 299,116 +0.33(+3.57%)
Apr 09, 2002 9.290 9.423 9.240 9.323 56,039 -0.06(-0.65%)
Apr 08, 2002 8.935 9.385 8.935 9.385 138,386 +0.39(+4.38%)
Apr 05, 2002 8.963 9.074 8.929 8.990 60,904 +0.02(+0.19%)
Apr 04, 2002 8.880 8.990 8.880 8.974 90,275 +0.09(+1.00%)
Apr 03, 2002 8.907 8.974 8.880 8.885 61,444 -0.02(-0.25%)
Apr 02, 2002 8.824 8.968 8.757 8.907 92,257 +0.14(+1.58%)
Apr 01, 2002 8.835 8.835 8.724 8.768 54,057 +0.04(+0.51%)
Mar 29, 2002 8.768 8.852 8.724 8.724 21,442 +0.00(+0.00%)
Mar 28, 2002 8.768 8.852 8.724 8.724 21,442 -0.10(-1.13%)
Mar 27, 2002 8.730 8.852 8.730 8.824 83,968 +0.02(+0.25%)
Mar 26, 2002 8.760 8.802 8.724 8.802 72,977 +0.08(+0.95%)
Mar 25, 2002 8.785 8.841 8.713 8.719 57,660 -0.05(-0.57%)
Mar 22, 2002 8.874 8.880 8.741 8.768 117,844 -0.14(-1.62%)
Mar 21, 2002 8.813 8.913 8.813 8.913 117,844 +0.11(+1.26%)
Mar 20, 2002 8.863 8.863 8.780 8.802 51,174 +0.04(+0.51%)
Mar 19, 2002 8.780 8.868 8.757 8.757 40,542 -0.05(-0.57%)
Mar 18, 2002 8.868 8.880 8.741 8.807 100,726 -0.07(-0.75%)
Mar 15, 2002 8.713 8.874 8.685 8.874 123,430 +0.02(+0.25%)
Mar 14, 2002 8.796 8.852 8.796 8.852 72,256 -0.02(-0.25%)
Mar 13, 2002 8.824 8.874 8.796 8.874 40,362 +0.02(+0.26%)
Mar 12, 2002 8.863 8.880 8.763 8.851 27,028 +0.04(+0.50%)
Mar 11, 2002 8.785 8.880 8.746 8.807 61,264 -0.06(-0.69%)
Mar 08, 2002 8.863 8.880 8.746 8.868 42,885 -0.01(-0.13%)
Mar 07, 2002 8.880 8.880 8.830 8.880 20,001 +0.00(+0.00%)
Mar 06, 2002 8.830 8.880 8.768 8.880 66,129 +0.05(+0.57%)
Mar 05, 2002 8.871 8.896 8.724 8.830 138,746 -0.05(-0.56%)
Mar 04, 2002 8.874 8.902 8.830 8.880 74,238 +0.03(+0.31%)
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.