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 )

27.22 -0.54 (-1.95%)
Streaming Delayed Price Updated: 1:38 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 (%)
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%)
Aug 01, 2012 9.402 9.402 9.141 9.200 65,654 -0.19(-2.01%)
Jul 31, 2012 9.219 9.532 9.219 9.389 107,048 +0.11(+1.19%)
Jul 30, 2012 9.526 9.526 9.258 9.278 14,513 -0.23(-2.40%)
Jul 27, 2012 9.232 9.513 9.011 9.506 57,868 +0.29(+3.11%)
Jul 26, 2012 9.252 9.324 9.051 9.219 25,048 +0.13(+1.43%)
Jul 25, 2012 9.076 9.213 9.018 9.089 27,685 +0.05(+0.58%)
Jul 24, 2012 8.894 9.063 8.894 9.037 45,832 +0.22(+2.44%)
Jul 23, 2012 8.991 9.043 8.802 8.822 57,907 -0.31(-3.42%)
Jul 20, 2012 9.037 9.193 9.037 9.135 46,158 +0.01(+0.07%)
Jul 19, 2012 9.408 9.408 9.122 9.128 53,067 -0.27(-2.91%)
Jul 18, 2012 9.519 9.571 9.298 9.402 34,978 -0.14(-1.43%)
Jul 17, 2012 9.428 9.591 9.343 9.539 27,787 +0.12(+1.31%)
Jul 16, 2012 9.708 9.747 9.258 9.415 53,948 -0.35(-3.54%)
Jul 13, 2012 9.284 9.773 9.278 9.760 91,102 +0.44(+4.68%)
Jul 12, 2012 9.102 9.350 9.083 9.324 38,273 +0.13(+1.42%)
Jul 11, 2012 9.102 9.232 9.102 9.193 42,136 +0.08(+0.86%)
Jul 10, 2012 9.245 9.245 9.063 9.115 35,248 -0.11(-1.20%)
Jul 09, 2012 9.174 9.278 9.148 9.226 22,061 +0.01(+0.07%)
Jul 06, 2012 9.135 9.252 9.037 9.219 64,489 -0.03(-0.35%)
Jul 05, 2012 9.258 9.284 9.167 9.252 45,778 -0.07(-0.70%)
Jul 03, 2012 9.200 9.363 9.122 9.317 25,714 +0.07(+0.70%)
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.