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 )

23.68 -0.10 (-0.42%)
Streaming Delayed Price Updated: 3:51 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, 2005 10.16 10.16 9.956 9.989 356,223 -0.06(-0.61%)
May 27, 2005 10.16 10.21 10.03 10.05 225,111 -0.03(-0.33%)
May 26, 2005 9.823 10.10 9.823 10.08 101,245 +0.22(+2.25%)
May 25, 2005 9.945 9.945 9.756 9.862 118,862 -0.13(-1.33%)
May 24, 2005 9.912 10.04 9.912 9.995 113,159 -0.05(-0.50%)
May 23, 2005 9.939 10.10 9.906 10.04 172,552 +0.03(+0.33%)
May 20, 2005 10.06 10.06 9.906 10.01 107,561 +0.03(+0.33%)
May 19, 2005 10.04 10.13 9.967 9.978 97,025 -0.17(-1.70%)
May 18, 2005 10.13 10.18 10.02 10.15 218,030 +0.04(+0.44%)
May 17, 2005 9.912 10.13 9.890 10.11 140,332 +0.12(+1.25%)
May 16, 2005 9.673 9.989 9.673 9.981 126,846 +0.31(+3.18%)
May 13, 2005 9.823 9.823 9.553 9.673 201,249 -0.04(-0.40%)
May 12, 2005 9.890 9.989 9.701 9.712 76,034 -0.16(-1.63%)
May 11, 2005 9.801 9.923 9.645 9.873 95,326 +0.16(+1.60%)
May 10, 2005 9.923 10.03 9.712 9.717 130,342 -0.37(-3.69%)
May 09, 2005 9.945 10.09 9.901 10.09 130,888 +0.15(+1.51%)
May 06, 2005 9.967 10.00 9.823 9.939 122,161 +0.07(+0.73%)
May 05, 2005 10.05 10.11 9.795 9.867 134,086 -0.13(-1.33%)
May 04, 2005 9.878 10.04 9.801 10.00 124,273 +0.19(+1.98%)
May 03, 2005 9.795 9.978 9.751 9.806 100,306 -0.06(-0.62%)
May 02, 2005 9.545 9.895 9.545 9.867 351,311 +0.27(+2.83%)
Apr 29, 2005 9.379 9.601 9.318 9.595 233,188 +0.22(+2.31%)
Apr 28, 2005 9.484 9.568 9.379 9.379 119,277 -0.18(-1.86%)
Apr 27, 2005 9.407 9.656 9.385 9.557 151,815 +0.08(+0.82%)
Apr 26, 2005 9.712 9.767 9.429 9.479 141,144 -0.29(-3.01%)
Apr 25, 2005 9.679 9.851 9.573 9.773 150,154 +0.16(+1.67%)
Apr 22, 2005 9.906 9.906 9.479 9.612 279,352 -0.28(-2.81%)
Apr 21, 2005 9.656 9.890 9.601 9.890 372,745 +0.27(+2.83%)
Apr 20, 2005 9.767 9.767 9.501 9.618 245,277 -0.12(-1.20%)
Apr 19, 2005 9.651 9.767 9.568 9.734 117,419 +0.02(+0.17%)
Apr 18, 2005 9.512 9.823 9.507 9.717 187,562 +0.16(+1.68%)
Apr 15, 2005 9.706 9.801 9.518 9.557 173,193 -0.17(-1.77%)
Apr 14, 2005 9.779 9.945 9.690 9.729 216,178 -0.18(-1.85%)
Apr 13, 2005 10.26 10.29 9.912 9.912 259,539 -0.34(-3.30%)
Apr 12, 2005 9.967 10.26 9.967 10.25 294,802 +0.23(+2.33%)
Apr 11, 2005 9.967 10.03 9.912 10.02 262,717 +0.06(+0.56%)
Apr 08, 2005 10.19 10.19 9.934 9.962 134,575 -0.21(-2.02%)
Apr 07, 2005 10.17 10.22 9.989 10.17 100,861 +0.05(+0.49%)
Apr 06, 2005 10.22 10.29 9.978 10.12 135,901 -0.03(-0.33%)
Apr 05, 2005 10.18 10.31 10.06 10.15 106,589 +0.02(+0.22%)
Apr 04, 2005 10.12 10.20 9.906 10.13 143,653 +0.06(+0.61%)
Apr 01, 2005 10.18 10.36 9.984 10.07 193,389 -0.06(-0.60%)
Mar 31, 2005 10.35 10.36 10.03 10.13 341,682 -0.12(-1.19%)
Mar 30, 2005 10.30 10.33 10.21 10.25 268,959 +0.05(+0.52%)
Mar 29, 2005 10.41 10.53 10.14 10.20 312,497 -0.24(-2.26%)
Mar 28, 2005 10.43 10.49 10.41 10.43 106,579 +0.00(+0.00%)
Mar 24, 2005 10.49 10.50 10.43 10.43 124,426 +0.00(+0.00%)
Mar 23, 2005 10.49 10.53 10.43 10.43 99,254 -0.13(-1.21%)
Mar 22, 2005 10.59 10.69 10.54 10.56 414,472 -0.12(-1.14%)
Mar 21, 2005 10.48 10.69 10.48 10.68 251,936 +0.03(+0.26%)
Mar 18, 2005 10.43 10.67 10.34 10.66 489,883 +0.24(+2.35%)
Mar 17, 2005 10.39 10.43 10.32 10.41 250,340 +0.11(+1.08%)
Mar 16, 2005 10.33 10.41 10.29 10.30 251,821 -0.08(-0.80%)
Mar 15, 2005 10.40 10.57 10.37 10.38 168,079 +0.01(+0.11%)
Mar 14, 2005 10.26 10.43 10.26 10.37 230,515 +0.09(+0.92%)
Mar 11, 2005 10.35 10.44 10.27 10.28 168,589 -0.05(-0.48%)
Mar 10, 2005 10.40 10.52 10.32 10.33 212,848 -0.03(-0.29%)
Mar 09, 2005 10.31 10.38 10.28 10.36 169,479 -0.00(-0.03%)
Mar 08, 2005 10.24 10.39 10.24 10.36 238,683 +0.06(+0.59%)
Mar 07, 2005 10.34 10.44 10.30 10.30 106,815 -0.15(-1.43%)
Mar 04, 2005 10.29 10.45 10.27 10.45 119,125 +0.19(+1.89%)
Mar 03, 2005 10.27 10.29 10.19 10.26 89,916 +0.02(+0.22%)
Mar 02, 2005 10.26 10.26 10.14 10.23 162,277 +0.03(+0.27%)
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.