Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Finl Bncp [Oh] (NQ: FFBC )

21.44 -0.19 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2004 9.766 9.793 9.606 9.612 100,865 -0.08(-0.79%)
Dec 30, 2004 9.722 9.793 9.656 9.689 104,507 -0.04(-0.45%)
Dec 29, 2004 9.831 9.875 9.716 9.733 116,159 -0.10(-1.01%)
Dec 28, 2004 9.606 9.831 9.606 9.831 184,435 +0.18(+1.88%)
Dec 27, 2004 9.799 9.799 9.639 9.650 107,056 -0.18(-1.79%)
Dec 23, 2004 9.760 9.826 9.667 9.826 82,658 +0.03(+0.34%)
Dec 22, 2004 9.661 9.837 9.557 9.793 94,493 -0.04(-0.39%)
Dec 21, 2004 9.502 9.831 9.491 9.831 130,178 +0.33(+3.47%)
Dec 20, 2004 9.463 9.749 9.403 9.502 132,545 -0.08(-0.86%)
Dec 17, 2004 9.601 9.617 9.453 9.584 198,636 +0.01(+0.14%)
Dec 16, 2004 9.650 9.722 9.447 9.571 172,964 -0.19(-2.00%)
Dec 15, 2004 9.667 9.810 9.623 9.766 141,467 +0.10(+1.02%)
Dec 14, 2004 9.853 9.853 9.612 9.667 212,473 -0.05(-0.56%)
Dec 13, 2004 9.584 9.722 9.381 9.722 334,095 +0.23(+2.37%)
Dec 10, 2004 9.310 9.540 9.288 9.496 209,196 +0.13(+1.41%)
Dec 09, 2004 9.315 9.442 9.288 9.365 98,680 -0.08(-0.87%)
Dec 08, 2004 9.321 9.485 9.315 9.447 149,842 +0.15(+1.59%)
Dec 07, 2004 9.425 9.491 9.139 9.299 101,776 -0.19(-2.03%)
Dec 06, 2004 9.453 9.535 9.431 9.491 64,452 +0.02(+0.17%)
Dec 03, 2004 9.562 9.617 9.474 9.474 124,170 -0.15(-1.60%)
Dec 02, 2004 9.579 9.639 9.502 9.628 133,456 +0.13(+1.33%)
Dec 01, 2004 9.436 9.524 9.332 9.502 387,805 +0.12(+1.29%)
Nov 30, 2004 9.354 9.469 9.249 9.381 316,434 -0.05(-0.58%)
Nov 29, 2004 9.227 9.453 9.200 9.436 155,850 +0.10(+1.12%)
Nov 26, 2004 9.337 9.463 9.304 9.332 98,680 +0.03(+0.30%)
Nov 24, 2004 9.321 9.425 9.288 9.304 250,343 -0.03(-0.35%)
Nov 23, 2004 9.425 9.458 9.255 9.337 194,813 -0.02(-0.18%)
Nov 22, 2004 9.436 9.436 9.332 9.354 267,094 +0.02(+0.18%)
Nov 19, 2004 9.255 9.414 9.216 9.337 78,835 +0.01(+0.06%)
Nov 18, 2004 9.370 9.469 9.299 9.332 144,380 -0.07(-0.76%)
Nov 17, 2004 9.584 9.611 9.354 9.403 244,517 -0.04(-0.47%)
Nov 16, 2004 9.557 9.716 9.447 9.447 143,833 -0.24(-2.49%)
Nov 15, 2004 9.661 9.711 9.579 9.689 65,908 -0.07(-0.68%)
Nov 12, 2004 9.738 9.760 9.524 9.755 47,155 +0.04(+0.45%)
Nov 11, 2004 9.582 9.760 9.496 9.711 83,387 +0.17(+1.78%)
Nov 10, 2004 9.568 9.623 9.480 9.540 229,406 -0.17(-1.75%)
Nov 09, 2004 9.658 9.711 9.623 9.711 47,519 +0.09(+0.97%)
Nov 08, 2004 9.810 9.831 9.579 9.617 73,919 -0.15(-1.57%)
Nov 05, 2004 9.886 9.886 9.678 9.771 73,737 +0.02(+0.23%)
Nov 04, 2004 9.617 9.799 9.529 9.749 131,453 +0.02(+0.23%)
Nov 03, 2004 9.579 9.760 9.447 9.727 112,518 +0.20(+2.13%)
Nov 02, 2004 9.645 9.727 9.480 9.524 139,828 -0.10(-1.03%)
Nov 01, 2004 9.793 9.793 9.496 9.623 160,948 +0.04(+0.46%)
Oct 29, 2004 9.601 9.793 9.557 9.579 128,358 -0.09(-0.97%)
Oct 28, 2004 9.623 9.672 9.562 9.672 88,849 +0.00(+0.00%)
Oct 27, 2004 9.507 9.678 9.310 9.672 146,564 +0.25(+2.68%)
Oct 26, 2004 9.420 9.431 9.321 9.420 137,097 +0.00(+0.00%)
Oct 25, 2004 9.348 9.485 9.310 9.420 92,490 +0.08(+0.82%)
Oct 22, 2004 9.513 9.518 9.337 9.343 156,032 -0.15(-1.56%)
Oct 21, 2004 9.469 9.502 9.343 9.491 108,148 +0.02(+0.17%)
Oct 20, 2004 9.365 9.474 9.310 9.474 107,056 +0.09(+1.00%)
Oct 19, 2004 9.623 9.623 9.354 9.381 78,289 -0.11(-1.16%)
Oct 18, 2004 9.463 9.529 9.365 9.491 78,471 +0.04(+0.44%)
Oct 15, 2004 9.337 9.502 9.315 9.450 85,936 +0.13(+1.44%)
Oct 14, 2004 9.453 9.453 9.310 9.315 106,691 -0.08(-0.82%)
Oct 13, 2004 9.502 9.507 9.343 9.392 138,553 -0.05(-0.52%)
Oct 12, 2004 9.321 9.480 9.282 9.442 144,562 +0.10(+1.12%)
Oct 11, 2004 9.310 9.403 9.310 9.337 68,093 +0.05(+0.59%)
Oct 08, 2004 9.381 9.524 9.282 9.282 122,896 -0.18(-1.86%)
Oct 07, 2004 9.491 9.551 9.398 9.458 56,623 -0.04(-0.46%)
Oct 06, 2004 9.496 9.606 9.447 9.502 127,083 +0.08(+0.87%)
Oct 05, 2004 9.420 9.557 9.398 9.420 160,037 -0.05(-0.58%)
Oct 04, 2004 9.469 9.595 9.337 9.474 238,145 +0.03(+0.35%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.