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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 30, 2012 9.786 9.786 9.519 9.526 46,966 -0.17(-1.75%)
Mar 29, 2012 9.597 9.741 9.532 9.695 23,318 +0.02(+0.20%)
Mar 28, 2012 9.806 9.812 9.552 9.675 56,714 -0.10(-1.00%)
Mar 27, 2012 9.773 9.819 9.715 9.773 42,956 +0.00(+0.00%)
Mar 26, 2012 9.773 9.773 9.682 9.773 63,426 +0.04(+0.40%)
Mar 23, 2012 9.539 9.741 9.506 9.734 60,632 +0.16(+1.70%)
Mar 22, 2012 9.513 9.571 9.447 9.571 34,514 -0.03(-0.34%)
Mar 21, 2012 9.715 9.721 9.595 9.604 54,427 -0.06(-0.61%)
Mar 20, 2012 9.617 9.734 9.545 9.662 61,668 -0.05(-0.54%)
Mar 19, 2012 9.467 9.760 9.363 9.715 83,260 +0.22(+2.33%)
Mar 16, 2012 9.473 9.539 9.311 9.493 110,520 +0.06(+0.62%)
Mar 15, 2012 9.324 9.434 9.148 9.434 69,780 +0.14(+1.54%)
Mar 14, 2012 9.480 9.564 9.272 9.291 79,635 -0.22(-2.26%)
Mar 13, 2012 9.258 9.545 9.193 9.506 63,427 +0.29(+3.11%)
Mar 12, 2012 9.161 9.239 9.076 9.219 49,763 +0.09(+1.00%)
Mar 09, 2012 8.913 9.167 8.887 9.128 63,876 +0.20(+2.19%)
Mar 08, 2012 8.861 8.952 8.731 8.933 63,889 +0.05(+0.51%)
Mar 07, 2012 8.718 8.894 8.718 8.887 40,080 +0.18(+2.10%)
Mar 06, 2012 8.757 8.939 8.705 8.705 58,310 -0.18(-2.05%)
Mar 05, 2012 8.757 8.900 8.698 8.887 49,798 +0.14(+1.56%)
Mar 02, 2012 8.972 8.972 8.750 8.750 93,622 -0.20(-2.26%)
Mar 01, 2012 8.933 9.069 8.887 8.952 105,222 +0.09(+1.03%)
Feb 29, 2012 9.096 9.115 8.861 8.861 76,252 -0.17(-1.88%)
Feb 28, 2012 9.050 9.135 8.978 9.030 129,560 -0.05(-0.50%)
Feb 27, 2012 9.213 9.213 9.017 9.076 64,015 -0.17(-1.83%)
Feb 24, 2012 9.311 9.336 9.200 9.245 34,849 -0.08(-0.91%)
Feb 23, 2012 9.200 9.369 9.180 9.330 271,426 +0.18(+1.92%)
Feb 22, 2012 9.415 9.506 9.135 9.154 58,289 -0.24(-2.57%)
Feb 21, 2012 9.402 9.533 9.317 9.395 115,244 +0.02(+0.21%)
Feb 17, 2012 9.402 9.402 9.167 9.376 71,632 +0.01(+0.14%)
Feb 16, 2012 9.069 9.369 9.063 9.363 31,723 +0.31(+3.38%)
Feb 15, 2012 9.434 9.434 9.056 9.056 85,727 -0.32(-3.41%)
Feb 14, 2012 9.304 9.408 9.226 9.376 42,213 +0.04(+0.42%)
Feb 13, 2012 9.265 9.382 9.239 9.337 78,625 +0.12(+1.34%)
Feb 10, 2012 9.350 9.350 9.200 9.213 29,488 -0.18(-1.87%)
Feb 09, 2012 9.369 9.434 9.278 9.389 27,173 +0.04(+0.42%)
Feb 08, 2012 9.330 9.431 9.245 9.350 91,867 +0.07(+0.70%)
Feb 07, 2012 9.141 9.291 9.128 9.284 39,481 +0.12(+1.35%)
Feb 06, 2012 9.252 9.330 9.122 9.161 52,151 -0.18(-1.95%)
Feb 03, 2012 9.213 9.389 9.141 9.343 124,545 +0.22(+2.43%)
Feb 02, 2012 9.069 9.122 9.030 9.122 30,372 +0.04(+0.43%)
Feb 01, 2012 9.043 9.122 8.926 9.083 62,442 +0.12(+1.31%)
Jan 31, 2012 9.056 9.102 8.894 8.965 69,837 +0.01(+0.07%)
Jan 30, 2012 9.004 9.050 8.959 8.959 61,543 -0.16(-1.72%)
Jan 27, 2012 9.037 9.115 9.037 9.115 42,520 +0.01(+0.07%)
Jan 26, 2012 9.076 9.115 8.965 9.109 60,775 +0.03(+0.36%)
Jan 25, 2012 9.083 9.122 8.928 9.076 42,411 +0.00(+0.00%)
Jan 24, 2012 9.017 9.115 8.926 9.076 42,964 +0.02(+0.22%)
Jan 23, 2012 9.115 9.122 8.972 9.056 30,280 -0.05(-0.50%)
Jan 20, 2012 8.894 9.122 8.894 9.102 97,041 +0.21(+2.34%)
Jan 19, 2012 8.802 8.920 8.789 8.894 48,056 +0.08(+0.89%)
Jan 18, 2012 8.542 8.854 8.490 8.815 99,451 +0.27(+3.12%)
Jan 17, 2012 8.724 8.796 8.503 8.548 75,783 -0.14(-1.58%)
Jan 13, 2012 8.633 8.796 8.574 8.685 58,091 -0.13(-1.48%)
Jan 12, 2012 8.894 8.894 8.561 8.815 47,191 -0.05(-0.59%)
Jan 11, 2012 8.926 8.926 8.711 8.868 72,676 -0.14(-1.52%)
Jan 10, 2012 8.731 9.017 8.626 9.004 148,499 +0.36(+4.14%)
Jan 09, 2012 8.698 8.711 8.548 8.646 45,964 +0.01(+0.08%)
Jan 06, 2012 8.659 8.705 8.548 8.639 73,806 -0.01(-0.15%)
Jan 05, 2012 8.587 8.737 8.431 8.652 46,033 +0.01(+0.15%)
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.