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 )

23.60 -0.18 (-0.76%)
Streaming Delayed Price Updated: 1:57 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 30, 2003 8.934 9.161 8.934 9.150 74,022 +0.29(+3.26%)
May 29, 2003 8.900 8.945 8.839 8.862 110,943 -0.04(-0.44%)
May 28, 2003 8.745 8.939 8.745 8.900 41,063 +0.08(+0.88%)
May 27, 2003 8.751 8.850 8.706 8.823 89,691 +0.04(+0.44%)
May 23, 2003 8.828 8.862 8.751 8.784 52,770 -0.08(-0.94%)
May 22, 2003 8.973 8.995 8.834 8.867 51,689 -0.11(-1.18%)
May 21, 2003 9.067 9.067 8.939 8.973 46,827 -0.10(-1.10%)
May 20, 2003 9.017 9.073 8.984 9.073 34,039 +0.11(+1.18%)
May 19, 2003 9.050 9.061 8.939 8.967 69,159 +0.00(+0.00%)
May 16, 2003 8.945 9.145 8.945 8.967 109,503 -0.11(-1.16%)
May 15, 2003 8.945 9.123 8.928 9.073 182,445 +0.13(+1.49%)
May 14, 2003 9.017 9.089 8.939 8.939 66,998 -0.04(-0.43%)
May 13, 2003 8.939 9.078 8.789 8.978 53,490 +0.01(+0.12%)
May 12, 2003 8.745 8.973 8.745 8.967 68,619 +0.22(+2.54%)
May 09, 2003 8.878 8.878 8.673 8.745 69,339 +0.04(+0.45%)
May 08, 2003 8.606 8.773 8.606 8.706 36,741 -0.11(-1.26%)
May 07, 2003 8.889 8.934 8.617 8.817 56,552 -0.11(-1.18%)
May 06, 2003 8.923 8.973 8.873 8.923 67,358 +0.00(+0.00%)
May 05, 2003 8.939 8.939 8.850 8.923 79,966 +0.02(+0.25%)
May 02, 2003 8.817 8.939 8.773 8.900 95,815 +0.12(+1.33%)
May 01, 2003 8.651 8.862 8.651 8.784 93,113 +0.05(+0.57%)
Apr 30, 2003 8.467 8.745 8.467 8.734 97,256 +0.26(+3.01%)
Apr 29, 2003 8.678 8.745 8.467 8.478 104,280 -0.21(-2.37%)
Apr 28, 2003 8.573 8.706 8.495 8.684 134,717 +0.11(+1.23%)
Apr 25, 2003 8.623 8.662 8.534 8.578 59,254 -0.04(-0.45%)
Apr 24, 2003 8.634 8.751 8.467 8.617 84,648 -0.16(-1.77%)
Apr 23, 2003 8.862 8.862 8.612 8.773 79,245 +0.07(+0.77%)
Apr 22, 2003 8.467 8.817 8.467 8.706 91,492 +0.08(+0.90%)
Apr 21, 2003 8.556 8.845 8.384 8.628 139,040 -0.02(-0.19%)
Apr 17, 2003 9.322 9.356 8.534 8.645 165,155 -0.35(-3.89%)
Apr 16, 2003 9.178 9.184 8.917 8.995 87,170 -0.12(-1.34%)
Apr 15, 2003 9.184 9.184 9.050 9.117 50,789 -0.01(-0.12%)
Apr 14, 2003 8.895 9.206 8.895 9.128 44,485 +0.22(+2.43%)
Apr 11, 2003 9.050 9.056 8.845 8.912 74,202 -0.01(-0.06%)
Apr 10, 2003 9.045 9.045 8.912 8.917 64,837 +0.04(+0.44%)
Apr 09, 2003 9.172 9.322 8.873 8.878 60,514 -0.29(-3.15%)
Apr 08, 2003 9.089 9.261 9.089 9.167 97,256 +0.09(+0.98%)
Apr 07, 2003 9.095 9.150 9.023 9.078 76,544 +0.14(+1.55%)
Apr 04, 2003 8.989 9.106 8.917 8.940 81,406 -0.00(-0.06%)
Apr 03, 2003 9.106 9.106 8.884 8.945 68,979 -0.11(-1.17%)
Apr 02, 2003 9.061 9.106 8.939 9.050 99,237 +0.00(+0.00%)
Apr 01, 2003 8.884 9.050 8.800 9.050 103,199 +0.24(+2.77%)
Mar 31, 2003 8.945 9.000 8.795 8.806 164,795 -0.13(-1.49%)
Mar 28, 2003 9.034 9.034 8.900 8.939 80,686 -0.09(-1.04%)
Mar 27, 2003 8.878 9.034 8.762 9.034 7,798,497 +0.14(+1.62%)
Mar 26, 2003 8.939 9.050 8.839 8.889 117,132 -0.13(-1.42%)
Mar 25, 2003 8.789 9.017 8.789 9.017 56,885 +0.21(+2.33%)
Mar 24, 2003 8.884 8.884 8.784 8.812 46,999 -0.10(-1.12%)
Mar 21, 2003 8.906 8.995 8.745 8.912 109,866 -0.06(-0.62%)
Mar 20, 2003 8.773 8.967 8.773 8.967 37,720 +0.08(+0.94%)
Mar 19, 2003 8.856 8.884 8.756 8.884 70,780 +0.05(+0.57%)
Mar 18, 2003 8.867 8.934 8.800 8.833 50,137 -0.02(-0.19%)
Mar 17, 2003 8.484 8.856 8.440 8.850 124,911 +0.18(+2.05%)
Mar 14, 2003 8.617 8.745 8.523 8.673 88,861 -0.03(-0.38%)
Mar 13, 2003 8.567 8.717 8.445 8.706 58,173 +0.22(+2.55%)
Mar 12, 2003 8.467 8.507 8.467 8.490 49,348 +0.02(+0.20%)
Mar 11, 2003 8.545 8.545 8.467 8.473 60,154 -0.02(-0.20%)
Mar 10, 2003 8.523 8.678 8.490 8.490 75,643 -0.20(-2.30%)
Mar 07, 2003 8.723 8.773 8.667 8.689 89,871 +0.01(+0.13%)
Mar 06, 2003 8.717 8.728 8.540 8.678 57,092 -0.09(-1.08%)
Mar 05, 2003 8.828 8.828 8.662 8.773 61,595 +0.02(+0.25%)
Mar 04, 2003 8.701 8.845 8.701 8.751 81,046 +0.06(+0.70%)
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.