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 Bkshs Inc (NQ: FFIN )

29.98 +0.14 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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, 2006 4.379 4.379 4.347 4.374 387,430 +0.02(+0.37%)
May 30, 2006 4.435 4.453 4.347 4.358 225,585 -0.11(-2.49%)
May 26, 2006 4.506 4.517 4.452 4.470 163,522 -0.01(-0.11%)
May 25, 2006 4.423 4.506 4.341 4.475 235,892 +0.12(+2.64%)
May 24, 2006 4.314 4.381 4.287 4.359 479,223 +0.07(+1.60%)
May 23, 2006 4.381 4.440 4.262 4.291 257,496 -0.06(-1.47%)
May 22, 2006 4.381 4.382 4.289 4.354 209,614 -0.03(-0.60%)
May 19, 2006 4.317 4.381 4.292 4.381 276,040 +0.06(+1.45%)
May 18, 2006 4.388 4.397 4.317 4.318 136,222 -0.02(-0.55%)
May 17, 2006 4.318 4.368 4.302 4.342 185,566 -0.01(-0.23%)
May 16, 2006 4.378 4.438 4.326 4.352 159,480 +0.00(+0.03%)
May 15, 2006 4.342 4.381 4.296 4.351 226,648 +0.00(+0.03%)
May 12, 2006 4.356 4.387 4.334 4.349 448,023 -0.00(-0.06%)
May 11, 2006 4.446 4.502 4.336 4.352 447,648 -0.11(-2.36%)
May 10, 2006 4.506 4.531 4.446 4.457 171,784 -0.04(-0.95%)
May 09, 2006 4.518 4.573 4.480 4.500 335,139 -0.02(-0.42%)
May 08, 2006 4.600 4.621 4.517 4.518 152,145 -0.09(-1.88%)
May 05, 2006 4.591 4.650 4.567 4.605 264,311 +0.04(+0.85%)
May 04, 2006 4.568 4.576 4.516 4.566 193,947 +0.01(+0.19%)
May 03, 2006 4.617 4.617 4.516 4.557 205,803 -0.06(-1.22%)
May 02, 2006 4.518 4.616 4.518 4.614 373,049 +0.11(+2.39%)
May 01, 2006 4.694 4.694 4.506 4.506 136,765 -0.15(-3.15%)
Apr 28, 2006 4.607 4.657 4.527 4.652 218,115 +0.00(+0.05%)
Apr 27, 2006 4.592 4.704 4.568 4.650 114,330 +0.03(+0.54%)
Apr 26, 2006 4.572 4.630 4.572 4.625 86,679 +0.10(+2.13%)
Apr 25, 2006 4.577 4.597 4.483 4.528 224,882 -0.02(-0.33%)
Apr 24, 2006 4.644 4.719 4.543 4.543 270,591 -0.07(-1.52%)
Apr 21, 2006 4.941 4.941 4.571 4.614 282,240 -0.15(-3.10%)
Apr 20, 2006 4.859 4.861 4.736 4.761 35,657 -0.12(-2.46%)
Apr 19, 2006 4.831 4.881 4.803 4.881 224,786 +0.05(+1.04%)
Apr 18, 2006 4.626 4.831 4.610 4.831 192,205 +0.22(+4.75%)
Apr 17, 2006 4.600 4.627 4.545 4.612 109,872 -0.02(-0.32%)
Apr 13, 2006 4.575 4.642 4.575 4.627 47,777 +0.05(+1.15%)
Apr 12, 2006 4.626 4.625 4.573 4.575 74,223 -0.05(-1.11%)
Apr 11, 2006 4.597 4.645 4.597 4.626 421,706 +0.02(+0.38%)
Apr 10, 2006 4.575 4.636 4.575 4.609 253,141 +0.01(+0.24%)
Apr 07, 2006 4.751 4.751 4.567 4.597 265,262 -0.13(-2.83%)
Apr 06, 2006 4.709 4.732 4.662 4.731 107,779 +0.01(+0.29%)
Apr 05, 2006 4.734 4.779 4.704 4.717 103,608 -0.02(-0.34%)
Apr 04, 2006 4.741 4.794 4.731 4.734 54,145 +0.03(+0.72%)
Apr 03, 2006 4.836 4.836 4.691 4.700 92,351 -0.09(-1.96%)
Mar 31, 2006 4.811 4.811 4.762 4.794 165,943 +0.03(+0.60%)
Mar 30, 2006 4.848 4.848 4.725 4.765 37,279 -0.06(-1.22%)
Mar 29, 2006 4.755 4.850 4.755 4.824 146,904 +0.11(+2.23%)
Mar 28, 2006 4.761 4.791 4.674 4.719 71,227 -0.08(-1.64%)
Mar 27, 2006 4.774 4.798 4.720 4.798 45,476 +0.00(+0.00%)
Mar 24, 2006 4.749 4.798 4.722 4.798 60,984 +0.08(+1.73%)
Mar 23, 2006 4.667 4.724 4.597 4.716 56,726 +0.03(+0.56%)
Mar 22, 2006 4.617 4.719 4.598 4.690 83,091 +0.09(+2.01%)
Mar 21, 2006 4.750 4.798 4.587 4.597 181,251 -0.19(-3.95%)
Mar 20, 2006 4.754 4.789 4.705 4.786 209,918 +0.01(+0.24%)
Mar 17, 2006 4.769 4.810 4.725 4.775 1,043,815 +0.04(+0.74%)
Mar 16, 2006 4.756 4.805 4.714 4.740 232,768 -0.01(-0.11%)
Mar 15, 2006 4.682 4.774 4.607 4.745 287,033 +0.07(+1.53%)
Mar 14, 2006 4.567 4.680 4.558 4.674 287,329 +0.06(+1.33%)
Mar 13, 2006 4.585 4.630 4.580 4.612 100,309 +0.05(+0.99%)
Mar 10, 2006 4.500 4.567 4.443 4.567 57,405 +0.10(+2.30%)
Mar 09, 2006 4.481 4.518 4.422 4.465 149,748 -0.02(-0.36%)
Mar 08, 2006 4.565 4.565 4.455 4.481 216,565 +0.00(+0.11%)
Mar 07, 2006 4.481 4.521 4.456 4.476 202,488 -0.02(-0.53%)
Mar 06, 2006 4.578 4.593 4.483 4.500 122,320 -0.08(-1.72%)
Mar 03, 2006 4.545 4.641 4.541 4.578 54,752 -0.02(-0.46%)
Mar 02, 2006 4.650 4.684 4.575 4.600 91,177 -0.09(-1.97%)
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.