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 Interstate Ban (NQ: FIBK )

26.08 +0.13 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jan 31, 2013 11.10 11.24 10.87 11.23 178,978 +0.17(+1.53%)
Jan 30, 2013 11.00 11.23 10.88 11.06 92,285 +0.09(+0.83%)
Jan 29, 2013 10.76 11.01 10.64 10.97 96,268 +0.23(+2.12%)
Jan 28, 2013 10.52 10.76 10.50 10.74 80,186 +0.27(+2.55%)
Jan 25, 2013 10.57 10.69 10.44 10.47 58,522 +0.00(+0.00%)
Jan 24, 2013 10.47 10.58 10.37 10.47 158,416 -0.01(-0.12%)
Jan 23, 2013 10.66 10.70 10.48 10.48 67,973 -0.08(-0.74%)
Jan 22, 2013 10.49 10.59 10.43 10.56 99,958 +0.10(+1.00%)
Jan 18, 2013 10.42 10.46 10.37 10.46 120,384 +0.03(+0.31%)
Jan 17, 2013 10.39 10.42 10.33 10.42 136,012 +0.11(+1.07%)
Jan 16, 2013 10.29 10.42 10.19 10.31 51,160 +0.04(+0.38%)
Jan 15, 2013 10.30 10.36 10.10 10.27 44,927 -0.05(-0.44%)
Jan 14, 2013 10.35 10.36 10.28 10.32 27,680 +0.00(+0.00%)
Jan 11, 2013 10.36 10.39 10.26 10.32 23,284 -0.01(-0.13%)
Jan 10, 2013 10.36 10.42 10.27 10.33 36,415 -0.03(-0.25%)
Jan 09, 2013 10.32 10.39 10.17 10.36 32,906 +0.14(+1.34%)
Jan 08, 2013 10.33 10.34 10.19 10.22 37,811 -0.08(-0.82%)
Jan 07, 2013 10.39 10.40 10.26 10.31 48,586 -0.03(-0.25%)
Jan 04, 2013 10.40 10.41 10.07 10.33 76,599 +0.04(+0.38%)
Jan 03, 2013 10.26 10.31 9.923 10.29 83,603 +0.03(+0.32%)
Jan 02, 2013 10.09 10.26 9.975 10.26 206,383 +0.20(+2.01%)
Dec 31, 2012 9.871 10.09 9.649 10.06 54,542 +0.23(+2.32%)
Dec 28, 2012 9.858 9.936 9.649 9.832 64,850 -0.09(-0.92%)
Dec 27, 2012 9.812 9.936 9.617 9.923 31,819 +0.14(+1.47%)
Dec 26, 2012 9.936 9.936 9.630 9.780 54,857 -0.16(-1.57%)
Dec 24, 2012 9.988 10.03 9.793 9.936 16,577 -0.03(-0.26%)
Dec 21, 2012 10.00 10.00 9.871 9.962 180,658 +0.01(+0.07%)
Dec 20, 2012 9.903 10.01 9.884 9.956 66,440 +0.03(+0.33%)
Dec 19, 2012 10.00 10.00 9.786 9.923 52,420 -0.05(-0.46%)
Dec 18, 2012 9.949 10.01 9.786 9.969 72,480 +0.02(+0.20%)
Dec 17, 2012 9.871 9.949 9.747 9.949 82,602 +0.14(+1.39%)
Dec 14, 2012 9.747 9.864 9.662 9.812 51,249 -0.05(-0.46%)
Dec 13, 2012 9.897 9.897 9.658 9.858 36,608 +0.01(+0.07%)
Dec 12, 2012 10.00 10.01 9.767 9.851 90,300 -0.10(-1.05%)
Dec 11, 2012 9.734 9.962 9.695 9.956 84,600 +0.36(+3.73%)
Dec 10, 2012 10.08 10.08 9.552 9.597 109,714 -0.45(-4.47%)
Dec 07, 2012 9.988 10.07 9.845 10.05 28,905 +0.17(+1.72%)
Dec 06, 2012 9.897 9.897 9.767 9.877 19,829 +0.01(+0.07%)
Dec 05, 2012 10.00 10.00 9.741 9.871 42,904 -0.02(-0.20%)
Dec 04, 2012 9.949 10.06 9.728 9.890 38,883 -0.07(-0.65%)
Nov 30, 2012 9.858 10.02 9.754 9.956 121,454 +0.14(+1.46%)
Nov 29, 2012 9.565 9.864 9.558 9.812 95,646 +0.25(+2.66%)
Nov 28, 2012 9.584 9.728 9.402 9.558 78,429 +0.03(+0.27%)
Nov 27, 2012 9.695 9.864 9.513 9.532 56,016 -0.12(-1.28%)
Nov 26, 2012 9.552 9.662 9.500 9.656 43,188 +0.06(+0.61%)
Nov 23, 2012 9.565 9.604 9.356 9.597 31,700 +0.08(+0.89%)
Nov 21, 2012 9.350 9.552 9.258 9.513 94,830 +0.12(+1.32%)
Nov 20, 2012 9.382 9.408 9.105 9.389 39,880 +0.04(+0.42%)
Nov 19, 2012 9.122 9.389 9.122 9.350 68,907 +0.36(+3.99%)
Nov 16, 2012 8.776 9.076 8.718 8.991 81,365 +0.18(+2.07%)
Nov 15, 2012 9.096 9.154 8.718 8.809 83,085 -0.31(-3.43%)
Nov 14, 2012 9.206 9.298 9.069 9.122 63,100 -0.07(-0.78%)
Nov 13, 2012 9.324 9.389 9.122 9.193 24,009 -0.14(-1.47%)
Nov 12, 2012 9.447 9.493 9.307 9.330 13,382 -0.06(-0.62%)
Nov 09, 2012 9.187 9.571 9.187 9.389 43,989 +0.20(+2.20%)
Nov 08, 2012 9.174 9.297 9.174 9.187 56,165 +0.03(+0.28%)
Nov 07, 2012 9.819 9.819 9.128 9.161 102,310 -0.74(-7.50%)
Nov 06, 2012 9.903 9.903 9.754 9.903 33,787 +0.12(+1.20%)
Nov 05, 2012 9.760 9.903 9.539 9.786 34,422 +0.05(+0.47%)
Nov 02, 2012 9.930 9.936 9.685 9.741 57,187 -0.12(-1.25%)
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.