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 )

27.11 -0.65 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2012 9.793 9.842 9.688 9.793 35,920 +0.04(+0.40%)
Oct 26, 2012 10.02 9.754 9.754 9.754 50,955 -0.25(-2.48%)
Oct 25, 2012 9.916 10.00 9.754 10.00 29,720 +0.19(+1.93%)
Oct 24, 2012 9.858 9.916 9.728 9.812 43,858 -0.01(-0.07%)
Oct 23, 2012 9.695 9.890 9.240 9.819 54,567 +0.26(+2.73%)
Oct 19, 2012 9.597 9.760 9.513 9.558 79,497 -0.08(-0.81%)
Oct 18, 2012 9.923 10.03 9.552 9.636 91,683 -0.27(-2.70%)
Oct 17, 2012 9.806 9.982 9.715 9.903 22,974 +0.14(+1.47%)
Oct 16, 2012 9.838 9.871 9.708 9.760 33,320 +0.01(+0.07%)
Oct 15, 2012 9.786 9.799 9.643 9.754 35,079 +0.03(+0.27%)
Oct 12, 2012 9.988 9.988 9.721 9.728 45,080 -0.23(-2.29%)
Oct 11, 2012 9.949 10.08 9.851 9.956 32,085 +0.08(+0.79%)
Oct 10, 2012 9.936 9.936 9.669 9.877 48,664 -0.02(-0.20%)
Oct 09, 2012 9.877 10.01 9.806 9.897 60,522 -0.12(-1.17%)
Oct 08, 2012 10.18 10.18 10.00 10.01 24,512 -0.18(-1.73%)
Oct 05, 2012 10.13 10.23 10.09 10.19 27,620 +0.10(+0.97%)
Oct 04, 2012 10.16 10.22 9.988 10.09 57,426 -0.06(-0.58%)
Oct 03, 2012 9.956 10.18 9.956 10.15 61,840 +0.24(+2.43%)
Oct 02, 2012 9.936 9.994 9.819 9.910 32,938 +0.05(+0.46%)
Oct 01, 2012 9.760 9.995 9.760 9.864 82,336 +0.12(+1.20%)
Sep 28, 2012 9.871 9.916 9.447 9.747 70,831 -0.15(-1.51%)
Sep 27, 2012 10.01 10.01 9.715 9.897 58,689 -0.07(-0.72%)
Sep 26, 2012 10.05 10.15 9.923 9.969 33,644 -0.05(-0.46%)
Sep 25, 2012 10.13 10.26 9.877 10.01 85,450 -0.08(-0.77%)
Sep 24, 2012 9.916 10.14 9.916 10.09 72,464 +0.17(+1.71%)
Sep 21, 2012 10.16 10.20 9.916 9.923 212,992 -0.12(-1.23%)
Sep 20, 2012 9.799 10.14 9.799 10.05 129,629 +0.16(+1.58%)
Sep 19, 2012 9.767 9.890 9.728 9.890 65,363 +0.16(+1.67%)
Sep 18, 2012 9.838 9.858 9.610 9.728 57,500 -0.10(-0.99%)
Sep 17, 2012 9.754 9.832 9.682 9.825 44,977 +0.07(+0.73%)
Sep 14, 2012 9.780 9.825 9.708 9.754 99,096 -0.02(-0.20%)
Sep 13, 2012 9.754 9.786 9.623 9.773 56,975 +0.03(+0.33%)
Sep 12, 2012 9.669 9.741 9.636 9.741 37,854 +0.11(+1.15%)
Sep 11, 2012 9.578 9.669 9.389 9.630 36,468 +0.03(+0.27%)
Sep 10, 2012 9.519 9.604 9.454 9.604 52,874 +0.10(+1.10%)
Sep 07, 2012 9.500 9.513 9.337 9.500 110,907 +0.05(+0.55%)
Sep 06, 2012 9.434 9.454 9.382 9.447 131,601 +0.03(+0.35%)
Sep 05, 2012 9.460 9.480 9.369 9.415 72,038 +0.01(+0.07%)
Sep 04, 2012 9.356 9.434 9.317 9.408 65,986 +0.09(+0.98%)
Aug 31, 2012 9.447 9.447 9.239 9.317 63,860 -0.04(-0.42%)
Aug 30, 2012 9.376 9.493 9.324 9.356 41,645 -0.05(-0.49%)
Aug 29, 2012 9.337 9.500 9.337 9.402 40,846 +0.17(+1.87%)
Aug 27, 2012 9.284 9.323 9.135 9.229 51,723 -0.03(-0.32%)
Aug 24, 2012 9.219 9.298 9.154 9.258 42,626 +0.06(+0.64%)
Aug 23, 2012 9.271 9.271 9.187 9.200 19,535 -0.07(-0.70%)
Aug 22, 2012 9.206 9.337 9.148 9.265 20,893 +0.08(+0.85%)
Aug 21, 2012 9.219 9.337 9.116 9.187 44,145 +0.00(+0.00%)
Aug 20, 2012 9.096 9.187 9.096 9.187 41,989 +0.10(+1.08%)
Aug 17, 2012 9.069 9.122 9.050 9.089 48,782 -0.03(-0.36%)
Aug 16, 2012 9.109 9.154 8.991 9.122 43,367 -0.03(-0.36%)
Aug 15, 2012 9.135 9.187 9.096 9.154 29,419 +0.03(+0.36%)
Aug 14, 2012 9.167 9.249 9.037 9.122 46,710 -0.03(-0.28%)
Aug 13, 2012 9.115 9.219 9.043 9.148 63,546 +0.02(+0.21%)
Aug 10, 2012 9.206 9.219 9.110 9.128 27,542 -0.08(-0.85%)
Aug 09, 2012 9.206 9.258 9.148 9.206 13,342 -0.12(-1.26%)
Aug 08, 2012 9.304 9.473 9.232 9.324 13,517 -0.03(-0.28%)
Aug 07, 2012 9.304 9.506 9.291 9.350 41,499 +0.08(+0.84%)
Aug 06, 2012 9.187 9.330 9.187 9.271 41,228 +0.05(+0.57%)
Aug 03, 2012 9.148 9.356 9.076 9.219 38,631 +0.18(+1.95%)
Aug 02, 2012 9.102 9.180 9.024 9.043 26,225 -0.16(-1.70%)
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.