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 )

21.31 -0.17 (-0.79%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2009 5.016 5.174 4.775 5.166 69,829 +0.13(+2.54%)
Nov 27, 2009 5.031 5.181 5.031 5.038 29,639 -0.16(-3.04%)
Nov 25, 2009 5.181 5.302 5.173 5.196 47,597 +0.02(+0.44%)
Nov 24, 2009 5.211 5.249 5.136 5.174 52,080 -0.05(-1.01%)
Nov 23, 2009 5.114 5.257 5.114 5.227 45,613 +0.16(+3.12%)
Nov 20, 2009 4.918 5.076 4.918 5.068 39,232 +0.12(+2.44%)
Nov 19, 2009 4.971 5.016 4.903 4.948 61,045 -0.08(-1.50%)
Nov 18, 2009 4.707 5.068 4.707 5.023 41,930 +0.01(+0.15%)
Nov 17, 2009 4.820 5.046 4.790 5.016 96,955 +0.15(+3.10%)
Nov 16, 2009 4.601 4.873 4.601 4.865 38,868 +0.31(+6.78%)
Nov 13, 2009 4.632 4.692 4.534 4.556 25,637 +0.02(+0.33%)
Nov 12, 2009 4.737 4.767 4.526 4.541 43,028 -0.22(-4.59%)
Nov 11, 2009 4.722 4.827 4.714 4.760 35,508 +0.09(+1.94%)
Nov 10, 2009 4.797 4.880 4.647 4.669 440,863 -0.17(-3.43%)
Nov 09, 2009 4.526 4.858 4.496 4.835 85,158 +0.37(+8.26%)
Nov 06, 2009 4.413 4.496 4.383 4.466 28,155 +0.01(+0.17%)
Nov 05, 2009 4.519 4.601 4.406 4.458 35,190 -0.01(-0.17%)
Nov 04, 2009 4.473 4.556 4.451 4.466 72,366 +0.02(+0.34%)
Nov 03, 2009 4.391 4.624 4.391 4.451 109,651 -0.14(-3.11%)
Nov 02, 2009 4.436 4.654 4.323 4.594 82,818 +0.14(+3.04%)
Oct 30, 2009 4.790 4.790 4.383 4.458 205,223 -0.38(-7.93%)
Oct 29, 2009 4.579 4.910 4.579 4.842 116,176 +0.29(+6.28%)
Oct 28, 2009 4.692 4.714 4.556 4.556 140,399 -0.16(-3.35%)
Oct 27, 2009 4.594 4.737 4.594 4.714 99,886 +0.12(+2.62%)
Oct 26, 2009 4.790 4.790 4.556 4.594 639,936 -0.09(-1.93%)
Oct 23, 2009 4.737 4.790 4.654 4.684 48,957 -0.09(-1.89%)
Oct 22, 2009 4.933 4.955 4.571 4.775 116,316 -0.18(-3.65%)
Oct 21, 2009 4.812 5.136 4.812 4.955 114,014 +0.08(+1.70%)
Oct 20, 2009 4.782 4.895 4.745 4.873 339,314 +0.05(+0.94%)
Oct 19, 2009 4.873 4.933 4.782 4.827 69,423 -0.03(-0.62%)
Oct 16, 2009 4.835 4.895 4.820 4.858 89,068 +0.02(+0.47%)
Oct 15, 2009 4.692 4.835 4.677 4.835 57,432 +0.10(+2.07%)
Oct 14, 2009 4.677 4.790 4.639 4.737 44,101 +0.12(+2.61%)
Oct 13, 2009 4.617 4.714 4.579 4.617 32,423 -0.02(-0.33%)
Oct 12, 2009 4.579 4.647 4.526 4.632 28,606 +0.02(+0.49%)
Oct 09, 2009 4.594 4.609 4.556 4.609 25,563 +0.03(+0.66%)
Oct 08, 2009 4.624 4.684 4.556 4.579 54,257 +0.00(+0.00%)
Oct 07, 2009 4.534 4.632 4.526 4.579 33,587 +0.05(+1.00%)
Oct 06, 2009 4.519 4.541 4.451 4.534 90,331 +0.05(+1.18%)
Oct 05, 2009 4.315 4.526 4.308 4.481 124,695 +0.20(+4.57%)
Oct 02, 2009 4.406 4.428 4.278 4.285 151,327 -0.12(-2.74%)
Oct 01, 2009 4.413 4.481 4.376 4.406 95,317 +0.02(+0.34%)
Sep 30, 2009 4.466 4.534 4.383 4.391 133,175 -0.05(-1.19%)
Sep 29, 2009 4.549 4.579 4.443 4.443 111,272 -0.07(-1.50%)
Sep 28, 2009 4.421 4.526 4.353 4.511 377,375 +0.09(+2.04%)
Sep 25, 2009 4.511 4.519 4.353 4.421 387,646 -0.09(-2.00%)
Sep 24, 2009 4.842 4.842 4.451 4.511 377,095 -0.29(-5.97%)
Sep 23, 2009 4.895 4.903 4.782 4.797 86,602 -0.08(-1.55%)
Sep 22, 2009 4.963 5.023 4.858 4.873 44,656 -0.10(-1.97%)
Sep 21, 2009 4.933 4.986 4.933 4.971 33,268 +0.01(+0.15%)
Sep 18, 2009 5.001 5.008 4.940 4.963 148,742 -0.04(-0.75%)
Sep 17, 2009 4.971 5.008 4.940 5.001 44,153 +0.05(+1.07%)
Sep 16, 2009 5.016 5.046 4.850 4.948 102,366 -0.07(-1.35%)
Sep 15, 2009 5.083 5.114 4.971 5.016 100,243 -0.08(-1.48%)
Sep 14, 2009 5.061 5.151 5.061 5.091 29,815 +0.03(+0.60%)
Sep 11, 2009 5.099 5.099 5.053 5.061 154,534 -0.05(-0.89%)
Sep 10, 2009 5.114 5.174 5.053 5.106 87,285 -0.02(-0.29%)
Sep 09, 2009 5.166 5.166 5.001 5.121 274,239 -0.06(-1.16%)
Sep 08, 2009 5.242 5.400 5.159 5.181 73,206 -0.05(-1.01%)
Sep 04, 2009 5.242 5.272 5.166 5.234 94,637 -0.02(-0.43%)
Sep 03, 2009 5.211 5.272 5.166 5.257 84,730 +0.05(+1.01%)
Sep 02, 2009 5.234 5.272 5.159 5.204 49,415 -0.03(-0.58%)
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.