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 (%)
Oct 31, 2012 6.032 6.071 5.994 6.032 19,755 -0.02(-0.38%)
Oct 26, 2012 6.055 6.055 6.055 6.055 4,452 -0.02(-0.25%)
Oct 25, 2012 6.048 6.101 6.048 6.071 10,362 +0.01(+0.13%)
Oct 24, 2012 6.032 6.101 6.032 6.063 13,308 -0.02(-0.25%)
Oct 23, 2012 6.071 6.109 6.071 6.078 11,961 -0.08(-1.36%)
Oct 19, 2012 6.147 6.185 6.109 6.162 28,123 -0.02(-0.37%)
Oct 18, 2012 6.193 6.223 6.109 6.185 24,600 -0.03(-0.49%)
Oct 17, 2012 6.139 6.231 6.139 6.216 17,771 +0.06(+0.99%)
Oct 16, 2012 6.170 6.185 6.116 6.155 8,863 -0.02(-0.25%)
Oct 15, 2012 6.170 6.177 6.109 6.170 13,790 +0.02(+0.37%)
Oct 12, 2012 6.155 6.284 6.132 6.147 13,542 -0.02(-0.25%)
Oct 11, 2012 6.216 6.223 6.109 6.162 27,112 -0.02(-0.37%)
Oct 10, 2012 6.185 6.200 6.166 6.185 118,678 +0.00(+0.00%)
Oct 09, 2012 6.185 6.223 6.170 6.185 24,547 -0.01(-0.12%)
Oct 08, 2012 6.155 6.261 6.155 6.193 57,962 +0.01(+0.12%)
Oct 05, 2012 6.177 6.261 6.177 6.185 35,291 +0.00(+0.00%)
Oct 04, 2012 6.147 6.223 6.147 6.185 37,250 +0.07(+1.12%)
Oct 03, 2012 6.223 6.223 6.109 6.116 69,288 -0.10(-1.60%)
Oct 02, 2012 6.261 6.261 6.208 6.216 15,478 -0.02(-0.37%)
Oct 01, 2012 6.185 6.261 6.132 6.239 9,549 +0.09(+1.49%)
Sep 28, 2012 6.162 6.254 6.132 6.147 23,655 -0.05(-0.74%)
Sep 27, 2012 6.246 6.246 6.048 6.193 24,413 -0.02(-0.25%)
Sep 26, 2012 6.124 6.227 6.124 6.208 18,420 +0.11(+1.88%)
Sep 25, 2012 6.177 6.185 6.063 6.093 37,300 -0.08(-1.36%)
Sep 24, 2012 6.177 6.277 6.116 6.177 22,530 +0.01(+0.12%)
Sep 21, 2012 6.284 6.284 6.139 6.170 58,697 +0.05(+0.87%)
Sep 20, 2012 6.078 6.239 6.078 6.116 5,091 +0.00(+0.00%)
Sep 19, 2012 6.177 6.216 6.109 6.116 28,165 -0.07(-1.11%)
Sep 18, 2012 6.067 6.193 6.063 6.185 42,264 +0.08(+1.38%)
Sep 17, 2012 6.071 6.177 6.048 6.101 38,259 -0.01(-0.12%)
Sep 14, 2012 6.177 6.208 6.032 6.109 48,955 -0.05(-0.74%)
Sep 13, 2012 5.964 6.284 5.880 6.155 57,268 +0.11(+1.90%)
Sep 12, 2012 6.139 6.139 5.811 6.040 35,164 -0.08(-1.25%)
Sep 11, 2012 6.040 6.116 6.040 6.116 15,725 +0.08(+1.26%)
Sep 10, 2012 6.132 6.132 6.040 6.040 12,548 -0.08(-1.25%)
Sep 07, 2012 6.170 6.170 6.086 6.116 38,595 -0.03(-0.50%)
Sep 06, 2012 5.994 6.170 5.994 6.147 34,096 +0.19(+3.21%)
Sep 05, 2012 5.964 6.032 5.956 5.956 30,573 +0.02(+0.39%)
Sep 04, 2012 5.826 5.956 5.826 5.933 12,976 +0.13(+2.24%)
Aug 31, 2012 5.910 5.987 5.803 5.803 47,374 -0.07(-1.17%)
Aug 30, 2012 5.994 5.994 5.872 5.872 11,130 -0.11(-1.91%)
Aug 29, 2012 5.918 5.987 5.918 5.987 10,865 +0.08(+1.42%)
Aug 27, 2012 5.834 5.918 5.803 5.903 21,550 +0.03(+0.52%)
Aug 24, 2012 5.780 5.872 5.780 5.872 11,328 +0.06(+1.05%)
Aug 23, 2012 5.834 5.841 5.765 5.811 14,393 +0.01(+0.13%)
Aug 22, 2012 5.811 5.880 5.803 5.803 6,799 -0.04(-0.72%)
Aug 21, 2012 5.880 5.918 5.819 5.845 15,514 -0.01(-0.20%)
Aug 20, 2012 5.849 5.872 5.780 5.857 19,896 -0.03(-0.52%)
Aug 17, 2012 5.834 5.933 5.796 5.887 21,502 +0.02(+0.39%)
Aug 16, 2012 5.773 5.872 5.773 5.864 11,929 -0.02(-0.39%)
Aug 15, 2012 5.834 5.895 5.834 5.887 19,345 +0.07(+1.25%)
Aug 14, 2012 6.040 6.040 5.765 5.815 10,978 -0.19(-3.24%)
Aug 13, 2012 5.895 6.071 5.880 6.009 12,352 -0.08(-1.38%)
Aug 10, 2012 6.132 6.132 6.080 6.093 8,613 -0.02(-0.25%)
Aug 09, 2012 6.155 6.284 5.971 6.109 47,652 -0.07(-1.11%)
Aug 08, 2012 6.223 6.254 6.109 6.177 20,067 -0.08(-1.22%)
Aug 07, 2012 6.277 6.330 6.071 6.254 86,516 -0.03(-0.49%)
Aug 06, 2012 6.269 6.368 6.231 6.284 43,220 -0.01(-0.12%)
Aug 03, 2012 6.208 6.300 6.208 6.292 25,437 +0.15(+2.49%)
Aug 02, 2012 6.093 6.177 5.971 6.139 18,804 +0.05(+0.75%)
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.