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 )

27.07 -0.69 (-2.49%)
Streaming Delayed Price Updated: 2:07 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 (%)
Nov 30, 2010 9.304 9.604 8.711 8.874 748,996 -0.51(-5.48%)
Nov 29, 2010 9.167 9.415 9.043 9.389 140,977 +0.16(+1.69%)
Nov 26, 2010 9.141 9.245 9.004 9.232 28,010 +0.04(+0.44%)
Nov 24, 2010 9.213 9.192 9.192 9.192 86,896 +0.02(+0.27%)
Nov 23, 2010 9.135 9.213 9.063 9.167 60,210 -0.05(-0.57%)
Nov 22, 2010 9.096 9.232 9.086 9.219 91,459 +0.07(+0.78%)
Nov 19, 2010 9.109 9.180 8.991 9.148 78,917 +0.01(+0.14%)
Nov 18, 2010 9.174 9.174 9.004 9.135 57,811 +0.03(+0.29%)
Nov 17, 2010 9.141 9.187 8.959 9.109 64,427 -0.01(-0.14%)
Nov 16, 2010 9.363 9.473 9.066 9.122 104,327 -0.30(-3.18%)
Nov 15, 2010 9.271 9.610 9.232 9.421 172,103 +0.16(+1.76%)
Nov 12, 2010 9.122 9.434 9.030 9.258 156,953 +0.06(+0.64%)
Nov 11, 2010 8.607 9.382 8.600 9.200 429,159 +0.54(+6.25%)
Nov 10, 2010 8.483 8.659 8.444 8.659 119,289 +0.19(+2.23%)
Nov 09, 2010 8.470 8.503 8.437 8.470 67,502 -0.02(-0.23%)
Nov 08, 2010 8.470 8.568 8.444 8.490 246,315 +0.01(+0.08%)
Nov 05, 2010 8.516 8.633 8.444 8.483 352,125 -0.01(-0.15%)
Nov 04, 2010 8.470 8.509 8.424 8.496 306,298 +0.03(+0.31%)
Nov 03, 2010 8.503 8.503 8.340 8.470 72,045 +0.00(+0.00%)
Nov 02, 2010 8.503 8.535 8.398 8.470 146,142 +0.08(+0.93%)
Nov 01, 2010 8.405 8.496 8.340 8.392 115,316 -0.05(-0.62%)
Oct 29, 2010 8.353 8.516 8.353 8.444 78,436 +0.08(+0.93%)
Oct 28, 2010 8.268 8.470 8.183 8.366 65,555 +0.18(+2.15%)
Oct 27, 2010 8.118 8.229 8.079 8.190 65,086 +0.30(+3.80%)
Oct 25, 2010 8.183 8.183 7.819 7.890 341,561 -0.21(-2.57%)
Oct 22, 2010 8.007 8.275 8.007 8.099 125,830 +0.10(+1.30%)
Oct 21, 2010 8.066 8.209 7.949 7.994 347,981 -0.10(-1.21%)
Oct 20, 2010 8.255 8.255 8.092 8.092 755,518 -0.13(-1.58%)
Oct 19, 2010 8.242 8.477 8.209 8.222 457,321 -0.11(-1.33%)
Oct 18, 2010 8.268 8.340 8.187 8.333 212,110 +0.12(+1.43%)
Oct 15, 2010 8.203 8.301 8.125 8.216 175,441 +0.10(+1.29%)
Oct 14, 2010 8.066 8.170 8.014 8.112 121,093 +0.02(+0.24%)
Oct 13, 2010 8.034 8.164 7.916 8.092 275,620 +0.08(+1.06%)
Oct 12, 2010 8.073 8.073 7.916 8.007 64,586 -0.12(-1.44%)
Oct 11, 2010 8.177 8.241 8.007 8.125 111,220 +0.00(+0.00%)
Oct 08, 2010 8.307 8.327 8.034 8.125 139,528 -0.20(-2.43%)
Oct 07, 2010 8.672 8.672 8.209 8.327 104,740 -0.25(-2.89%)
Oct 06, 2010 8.659 8.705 8.529 8.574 84,821 -0.14(-1.57%)
Oct 05, 2010 8.796 8.796 8.659 8.711 65,272 +0.00(+0.00%)
Oct 04, 2010 8.783 8.796 8.653 8.711 77,970 -0.12(-1.33%)
Oct 01, 2010 8.796 8.835 8.639 8.828 62,486 +0.06(+0.67%)
Sep 30, 2010 8.744 8.776 8.666 8.770 74,608 +0.02(+0.22%)
Sep 29, 2010 8.685 8.757 8.638 8.750 43,861 +0.02(+0.22%)
Sep 28, 2010 8.763 8.789 8.600 8.731 60,281 -0.01(-0.15%)
Sep 27, 2010 8.783 8.783 8.581 8.744 81,067 +0.01(+0.07%)
Sep 24, 2010 8.646 8.757 8.470 8.737 74,127 +0.25(+3.00%)
Sep 23, 2010 8.639 8.737 8.483 8.483 53,041 -0.22(-2.54%)
Sep 22, 2010 8.789 8.796 8.679 8.705 44,511 -0.03(-0.30%)
Sep 21, 2010 8.763 8.796 8.672 8.731 50,757 +0.02(+0.22%)
Sep 20, 2010 8.548 8.731 8.548 8.711 56,774 +0.18(+2.06%)
Sep 17, 2010 8.763 8.763 8.503 8.535 234,363 -0.19(-2.17%)
Sep 15, 2010 8.711 8.763 8.581 8.724 31,142 -0.05(-0.59%)
Sep 14, 2010 8.789 8.789 8.724 8.776 75,563 -0.01(-0.07%)
Sep 13, 2010 8.613 8.828 8.535 8.783 113,961 +0.26(+3.06%)
Sep 10, 2010 8.536 8.652 8.496 8.522 28,573 -0.07(-0.83%)
Sep 09, 2010 8.789 8.854 8.483 8.594 144,998 -0.11(-1.27%)
Sep 08, 2010 8.314 8.737 8.281 8.705 281,511 +0.43(+5.20%)
Sep 07, 2010 8.340 8.340 8.112 8.275 70,951 -0.08(-0.94%)
Sep 03, 2010 7.897 8.359 7.897 8.353 68,044 +0.49(+6.21%)
Sep 02, 2010 7.858 7.981 7.786 7.864 57,174 -0.04(-0.49%)
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.