Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

First Financial Nort (NQ: FFNW )

21.34 -0.14 (-0.68%)
Streaming Delayed Price Updated: 12:50 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 (%)
Jan 31, 2013 6.118 6.240 6.072 6.186 47,133 +0.08(+1.38%)
Jan 30, 2013 6.209 6.209 6.079 6.102 21,031 -0.11(-1.72%)
Jan 29, 2013 6.156 6.247 6.057 6.209 15,372 +0.15(+2.52%)
Jan 28, 2013 6.064 6.102 5.988 6.057 19,752 -0.04(-0.63%)
Jan 25, 2013 6.125 6.125 5.980 6.095 6,587 +0.00(+0.00%)
Jan 24, 2013 6.179 6.255 6.027 6.095 20,156 -0.05(-0.75%)
Jan 23, 2013 6.079 6.163 6.003 6.140 17,235 +0.04(+0.63%)
Jan 22, 2013 6.125 6.156 5.851 6.102 28,202 -0.02(-0.25%)
Jan 18, 2013 6.186 6.232 5.898 6.118 23,913 -0.09(-1.47%)
Jan 17, 2013 6.194 6.247 6.118 6.209 8,913 -0.01(-0.12%)
Jan 16, 2013 6.209 6.240 6.140 6.217 25,934 +0.02(+0.25%)
Jan 15, 2013 6.209 6.234 6.179 6.202 11,118 -0.01(-0.12%)
Jan 14, 2013 6.102 6.217 6.102 6.209 7,678 +0.02(+0.25%)
Jan 11, 2013 6.255 6.270 6.194 6.194 82,950 -0.07(-1.10%)
Jan 10, 2013 6.209 6.263 6.034 6.263 11,179 +0.05(+0.74%)
Jan 09, 2013 6.232 6.255 6.209 6.217 18,742 -0.02(-0.37%)
Jan 08, 2013 6.179 6.255 6.179 6.240 10,478 +0.05(+0.74%)
Jan 07, 2013 6.148 6.217 6.118 6.194 11,886 +0.01(+0.12%)
Jan 04, 2013 6.102 6.240 6.041 6.186 33,684 +0.10(+1.63%)
Jan 03, 2013 6.087 6.102 5.935 6.087 25,219 +0.02(+0.25%)
Jan 02, 2013 5.881 6.102 5.805 6.072 77,462 +0.27(+4.60%)
Dec 31, 2012 5.675 5.812 5.607 5.805 56,653 +0.17(+2.98%)
Dec 28, 2012 5.614 5.706 5.614 5.637 87,070 -0.01(-0.13%)
Dec 27, 2012 5.751 5.778 5.614 5.645 50,515 -0.11(-1.86%)
Dec 26, 2012 5.614 5.767 5.614 5.751 14,289 +0.13(+2.31%)
Dec 24, 2012 5.530 5.683 5.530 5.622 12,433 +0.08(+1.38%)
Dec 21, 2012 5.652 5.652 5.507 5.546 98,447 -0.02(-0.41%)
Dec 20, 2012 5.469 5.790 5.310 5.568 166,417 +0.11(+2.10%)
Dec 19, 2012 5.492 5.500 5.370 5.454 27,686 -0.01(-0.14%)
Dec 18, 2012 5.393 5.500 5.134 5.462 81,175 +0.04(+0.70%)
Dec 17, 2012 5.427 5.454 5.416 5.423 55,745 -0.02(-0.28%)
Dec 14, 2012 5.408 5.507 5.408 5.439 25,133 +0.01(+0.14%)
Dec 13, 2012 5.492 5.492 5.340 5.431 41,854 -0.05(-0.84%)
Dec 12, 2012 5.561 5.561 5.477 5.477 45,257 -0.09(-1.64%)
Dec 11, 2012 5.645 5.645 5.538 5.568 85,371 -0.08(-1.35%)
Dec 10, 2012 5.622 5.652 5.561 5.645 13,573 +0.04(+0.68%)
Dec 07, 2012 5.660 5.683 5.553 5.607 15,094 -0.05(-0.94%)
Dec 06, 2012 5.576 5.759 5.561 5.660 27,059 -0.08(-1.46%)
Dec 05, 2012 5.759 5.759 5.721 5.744 7,486 -0.02(-0.26%)
Dec 04, 2012 5.759 5.797 5.721 5.759 15,084 +0.00(+0.00%)
Nov 30, 2012 5.744 5.759 5.721 5.759 35,084 +0.00(+0.00%)
Nov 29, 2012 5.805 5.805 5.721 5.759 16,777 +0.00(+0.00%)
Nov 28, 2012 5.690 5.843 5.690 5.759 26,503 +0.04(+0.67%)
Nov 27, 2012 5.774 5.774 5.721 5.721 14,092 -0.04(-0.66%)
Nov 26, 2012 5.690 5.797 5.690 5.759 47,850 +0.03(+0.53%)
Nov 23, 2012 5.759 5.759 5.704 5.729 8,993 +0.01(+0.13%)
Nov 21, 2012 5.675 5.751 5.675 5.721 26,240 +0.07(+1.21%)
Nov 20, 2012 5.683 5.721 5.576 5.652 21,102 -0.05(-0.94%)
Nov 19, 2012 5.713 5.782 5.683 5.706 15,852 +0.02(+0.27%)
Nov 16, 2012 5.675 5.767 5.600 5.690 59,899 -0.02(-0.40%)
Nov 15, 2012 5.744 5.759 5.690 5.713 32,977 -0.01(-0.13%)
Nov 14, 2012 5.843 5.912 5.706 5.721 31,041 -0.11(-1.96%)
Nov 13, 2012 5.797 5.950 5.797 5.835 6,685 +0.03(+0.53%)
Nov 12, 2012 5.751 6.011 5.751 5.805 21,433 +0.03(+0.53%)
Nov 09, 2012 5.790 5.843 5.759 5.774 8,835 -0.02(-0.39%)
Nov 08, 2012 5.904 5.904 5.797 5.797 26,717 -0.09(-1.55%)
Nov 07, 2012 5.950 6.011 5.881 5.889 34,970 -0.10(-1.66%)
Nov 06, 2012 5.969 6.018 5.950 5.988 11,552 -0.01(-0.13%)
Nov 05, 2012 5.950 6.011 5.950 5.996 10,053 +0.04(+0.64%)
Nov 02, 2012 6.026 6.026 5.881 5.957 33,163 -0.05(-0.89%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.