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 )

21.14 -0.17 (-0.80%)
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 (%)
Jan 31, 2014 8.189 8.382 7.957 7.988 93,339 -0.22(-2.64%)
Jan 30, 2014 8.026 8.342 7.965 8.204 48,571 +0.25(+3.11%)
Jan 29, 2014 7.903 8.034 7.895 7.957 36,130 -0.03(-0.39%)
Jan 28, 2014 7.856 8.011 7.841 7.988 55,138 +0.21(+2.68%)
Jan 27, 2014 8.119 8.281 7.771 7.779 72,362 -0.34(-4.19%)
Jan 24, 2014 8.189 8.196 8.119 8.119 35,538 -0.08(-0.94%)
Jan 23, 2014 8.289 8.305 8.189 8.196 31,205 -0.09(-1.12%)
Jan 22, 2014 8.312 8.382 8.289 8.289 12,054 -0.02(-0.19%)
Jan 21, 2014 8.335 8.382 8.289 8.305 25,613 -0.01(-0.09%)
Jan 17, 2014 8.343 8.312 8.312 8.312 25,630 -0.02(-0.19%)
Jan 16, 2014 8.397 8.436 8.305 8.328 21,972 -0.05(-0.65%)
Jan 15, 2014 8.444 8.521 8.366 8.382 20,110 -0.06(-0.73%)
Jan 14, 2014 8.359 8.444 8.305 8.444 28,184 +0.08(+1.02%)
Jan 13, 2014 8.405 8.431 8.305 8.359 35,249 -0.05(-0.64%)
Jan 10, 2014 8.505 8.521 8.312 8.413 50,133 -0.07(-0.82%)
Jan 09, 2014 8.498 8.598 8.459 8.482 54,608 +0.07(+0.83%)
Jan 08, 2014 8.173 8.498 8.127 8.413 89,551 +0.25(+3.13%)
Jan 07, 2014 8.050 8.199 8.003 8.158 29,661 +0.16(+2.03%)
Jan 06, 2014 8.065 8.065 7.996 7.996 26,371 +0.00(+0.00%)
Jan 03, 2014 7.887 8.019 7.887 7.996 32,258 +0.12(+1.47%)
Jan 02, 2014 7.988 8.088 7.864 7.880 29,204 -0.13(-1.64%)
Dec 31, 2013 8.266 8.011 8.011 8.011 41,552 -0.26(-3.17%)
Dec 30, 2013 8.497 8.498 8.212 8.274 16,430 -0.19(-2.19%)
Dec 27, 2013 8.498 8.498 8.366 8.459 13,375 -0.01(-0.09%)
Dec 26, 2013 8.482 8.482 8.359 8.467 19,503 -0.02(-0.27%)
Dec 24, 2013 8.420 8.490 8.220 8.490 14,223 +0.07(+0.83%)
Dec 23, 2013 8.204 8.482 8.119 8.420 53,917 +0.20(+2.44%)
Dec 20, 2013 8.173 8.250 8.111 8.220 161,406 +0.06(+0.76%)
Dec 19, 2013 8.173 8.227 8.034 8.158 42,215 -0.05(-0.56%)
Dec 18, 2013 8.111 8.235 8.042 8.204 29,784 +0.11(+1.34%)
Dec 17, 2013 8.019 8.111 8.019 8.096 26,141 -0.01(-0.10%)
Dec 16, 2013 8.057 8.111 8.019 8.104 23,753 +0.10(+1.25%)
Dec 13, 2013 8.096 8.096 7.980 8.003 106,245 -0.05(-0.67%)
Dec 12, 2013 8.019 8.111 8.011 8.057 21,999 +0.01(+0.10%)
Dec 11, 2013 8.042 8.073 7.957 8.050 40,691 +0.01(+0.10%)
Dec 10, 2013 8.111 8.212 8.034 8.042 34,048 -0.05(-0.57%)
Dec 09, 2013 8.165 8.204 8.073 8.088 21,005 -0.08(-0.95%)
Dec 06, 2013 8.173 8.281 8.127 8.165 0 +0.05(+0.67%)
Dec 05, 2013 8.026 8.181 7.996 8.111 0 +0.06(+0.77%)
Dec 04, 2013 8.034 8.204 7.988 8.050 0 -0.02(-0.19%)
Dec 03, 2013 8.162 8.162 8.027 8.065 0 -0.08(-1.04%)
Dec 02, 2013 8.273 8.281 8.127 8.150 0 -0.10(-1.21%)
Nov 29, 2013 8.304 8.350 8.250 8.250 0 -0.01(-0.09%)
Nov 27, 2013 8.242 8.311 8.234 8.257 0 +0.02(+0.28%)
Nov 26, 2013 8.196 8.250 8.150 8.234 0 +0.01(+0.09%)
Nov 25, 2013 8.211 8.265 8.165 8.227 22,545 +0.06(+0.75%)
Nov 22, 2013 8.165 8.204 8.096 8.165 0 +0.02(+0.28%)
Nov 21, 2013 8.119 8.196 8.065 8.142 33,125 +0.08(+0.95%)
Nov 20, 2013 8.050 8.273 8.050 8.065 0 +0.06(+0.77%)
Nov 19, 2013 7.980 8.027 7.957 8.003 25,448 +0.00(+0.00%)
Nov 18, 2013 8.111 8.119 7.980 8.003 0 -0.08(-0.95%)
Nov 15, 2013 8.157 8.165 8.034 8.080 0 -0.08(-0.94%)
Nov 14, 2013 8.211 8.219 8.157 8.157 0 -0.09(-1.12%)
Nov 12, 2013 8.311 8.350 8.188 8.250 0 -0.10(-1.20%)
Nov 11, 2013 8.442 8.465 8.327 8.350 0 -0.08(-1.00%)
Nov 08, 2013 8.357 8.496 8.357 8.434 0 +0.08(+0.92%)
Nov 07, 2013 8.357 8.396 8.357 8.357 464,666 -0.04(-0.46%)
Nov 06, 2013 8.350 8.419 8.342 8.396 86,457 +0.02(+0.28%)
Nov 05, 2013 8.334 8.465 8.334 8.373 0 +0.04(+0.46%)
Nov 04, 2013 8.327 8.373 8.327 8.334 58,772 +0.01(+0.09%)
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.