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 (%)
Nov 30, 2010 2.573 2.642 2.482 2.482 544,017 -0.11(-4.41%)
Nov 29, 2010 2.596 2.642 2.573 2.596 51,198 +0.00(+0.00%)
Nov 26, 2010 2.596 2.657 2.596 2.596 5,107 -0.02(-0.58%)
Nov 24, 2010 2.642 2.611 2.611 2.611 68,071 +0.01(+0.29%)
Nov 23, 2010 2.581 2.718 2.558 2.604 58,443 +0.02(+0.59%)
Nov 22, 2010 2.680 2.703 2.543 2.589 67,268 -0.09(-3.42%)
Nov 19, 2010 2.802 2.802 2.673 2.680 63,941 -0.08(-2.77%)
Nov 18, 2010 2.711 2.802 2.680 2.757 57,664 +0.08(+3.14%)
Nov 17, 2010 2.802 2.810 2.673 2.673 23,714 -0.18(-6.42%)
Nov 16, 2010 2.749 2.970 2.680 2.856 105,236 +0.15(+5.35%)
Nov 15, 2010 2.680 2.925 2.673 2.711 84,072 +0.06(+2.31%)
Nov 12, 2010 2.489 2.718 2.451 2.650 87,693 +0.13(+5.15%)
Nov 11, 2010 2.711 2.726 2.451 2.520 143,266 -0.19(-7.04%)
Nov 10, 2010 2.802 2.863 2.711 2.711 68,358 -0.11(-3.79%)
Nov 09, 2010 2.917 2.940 2.802 2.818 15,661 -0.11(-3.91%)
Nov 08, 2010 2.917 2.940 2.856 2.932 35,914 +0.01(+0.26%)
Nov 05, 2010 2.825 2.978 2.825 2.925 39,382 +0.07(+2.41%)
Nov 04, 2010 2.810 2.871 2.802 2.856 52,239 +0.02(+0.54%)
Nov 03, 2010 2.940 2.940 2.772 2.841 41,465 -0.07(-2.36%)
Nov 02, 2010 2.955 2.970 2.871 2.909 26,173 -0.02(-0.52%)
Nov 01, 2010 2.909 2.947 2.863 2.925 34,400 +0.01(+0.26%)
Oct 29, 2010 2.925 2.955 2.902 2.917 22,340 -0.01(-0.26%)
Oct 28, 2010 2.917 2.940 2.886 2.925 46,410 +0.00(+0.00%)
Oct 27, 2010 2.925 2.955 2.879 2.925 39,100 -0.05(-1.54%)
Oct 25, 2010 2.879 3.031 2.879 2.970 43,980 +0.01(+0.26%)
Oct 22, 2010 2.902 2.963 2.863 2.963 24,587 +0.07(+2.37%)
Oct 21, 2010 2.978 3.001 2.894 2.894 30,004 -0.08(-2.82%)
Oct 20, 2010 2.894 3.177 2.833 2.978 167,949 +0.11(+3.72%)
Oct 19, 2010 2.863 2.932 2.833 2.871 20,365 -0.04(-1.31%)
Oct 18, 2010 2.825 2.940 2.795 2.909 18,555 +0.06(+2.14%)
Oct 15, 2010 2.871 2.879 2.779 2.848 128,991 -0.03(-1.06%)
Oct 14, 2010 2.940 2.947 2.825 2.879 42,637 -0.06(-2.08%)
Oct 13, 2010 2.955 2.978 2.940 2.940 14,499 -0.01(-0.26%)
Oct 12, 2010 2.955 2.970 2.925 2.947 20,753 -0.02(-0.64%)
Oct 11, 2010 2.986 2.986 2.955 2.967 9,802 -0.02(-0.64%)
Oct 08, 2010 3.054 3.054 2.963 2.986 20,081 -0.14(-4.40%)
Oct 07, 2010 3.016 3.123 2.970 3.123 52,057 +0.14(+4.60%)
Oct 06, 2010 2.993 3.016 2.978 2.986 33,221 -0.03(-1.01%)
Oct 05, 2010 3.054 3.108 3.001 3.016 74,626 -0.02(-0.75%)
Oct 04, 2010 3.054 3.070 2.955 3.039 68,568 -0.06(-1.97%)
Oct 01, 2010 2.978 3.100 2.932 3.100 50,815 +0.12(+4.10%)
Sep 30, 2010 2.993 3.062 2.940 2.978 38,245 +0.03(+1.04%)
Sep 29, 2010 3.062 3.070 2.894 2.947 51,793 -0.15(-4.69%)
Sep 28, 2010 3.031 3.093 3.016 3.093 43,745 +0.02(+0.75%)
Sep 27, 2010 3.039 3.177 2.993 3.070 106,110 -0.10(-3.13%)
Sep 24, 2010 3.001 3.215 2.917 3.169 141,875 +0.20(+6.68%)
Sep 23, 2010 2.986 2.986 2.947 2.970 12,383 -0.01(-0.26%)
Sep 22, 2010 3.039 3.039 2.932 2.978 20,137 -0.05(-1.76%)
Sep 21, 2010 3.077 3.077 2.986 3.031 60,392 -0.02(-0.75%)
Sep 20, 2010 3.093 3.115 3.047 3.054 34,642 -0.04(-1.23%)
Sep 17, 2010 3.054 3.123 3.002 3.093 60,918 -0.05(-1.46%)
Sep 15, 2010 3.062 3.169 3.031 3.138 30,040 +0.05(+1.48%)
Sep 14, 2010 3.100 3.146 3.039 3.093 16,051 -0.01(-0.25%)
Sep 13, 2010 3.169 3.169 3.093 3.100 11,286 -0.02(-0.66%)
Sep 10, 2010 3.138 3.199 3.093 3.121 7,096 -0.03(-1.05%)
Sep 09, 2010 3.009 3.207 3.001 3.154 50,432 +0.06(+1.98%)
Sep 08, 2010 3.161 3.161 3.031 3.093 26,434 -0.02(-0.49%)
Sep 07, 2010 3.169 3.169 3.062 3.108 19,722 -0.03(-0.97%)
Sep 03, 2010 3.184 3.184 3.131 3.138 22,918 +0.00(+0.00%)
Sep 02, 2010 3.184 3.184 3.131 3.138 12,209 -0.03(-0.96%)
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.