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 )

21.22 -0.26 (-1.21%)
Streaming Delayed Price Updated: 2:29 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 (%)
Dec 31, 2007 7.493 7.493 7.380 7.411 80,142 -0.10(-1.30%)
Dec 28, 2007 7.501 7.554 7.493 7.508 57,760 +0.02(+0.20%)
Dec 27, 2007 7.493 7.531 7.478 7.493 35,585 -0.04(-0.50%)
Dec 26, 2007 7.554 7.561 7.493 7.531 18,988 +0.00(+0.00%)
Dec 24, 2007 7.531 7.536 7.531 7.531 40,556 +0.00(+0.00%)
Dec 21, 2007 7.493 7.546 7.493 7.531 29,515 +0.08(+1.01%)
Dec 20, 2007 7.463 7.493 7.418 7.456 42,278 +0.00(+0.00%)
Dec 19, 2007 7.381 7.531 7.381 7.456 20,315 +0.04(+0.51%)
Dec 18, 2007 7.456 7.493 7.380 7.418 50,516 -0.03(-0.40%)
Dec 17, 2007 7.539 7.539 7.426 7.448 717,827 -0.08(-1.10%)
Dec 14, 2007 7.493 7.554 7.493 7.531 54,795 +0.03(+0.40%)
Dec 13, 2007 7.418 7.599 7.418 7.501 85,270 -0.11(-1.39%)
Dec 12, 2007 7.584 7.682 7.531 7.606 67,557 -0.01(-0.10%)
Dec 11, 2007 7.682 7.704 7.606 7.614 270,989 -0.07(-0.88%)
Dec 10, 2007 7.682 7.682 7.652 7.682 61,445 +0.03(+0.39%)
Dec 07, 2007 7.606 7.682 7.606 7.652 185,295 -0.02(-0.20%)
Dec 06, 2007 7.531 7.682 7.531 7.667 395,075 +0.11(+1.50%)
Dec 05, 2007 7.606 7.606 7.531 7.554 104,780 -0.05(-0.69%)
Dec 04, 2007 7.569 7.621 7.569 7.606 114,811 +0.04(+0.50%)
Dec 03, 2007 7.493 7.614 7.418 7.569 409,031 +0.06(+0.80%)
Nov 30, 2007 7.418 7.614 7.418 7.508 497,926 +0.02(+0.20%)
Nov 29, 2007 7.870 7.870 7.463 7.493 235,916 -0.38(-4.78%)
Nov 28, 2007 7.983 7.983 7.870 7.870 153,006 -0.11(-1.32%)
Nov 27, 2007 7.953 7.983 7.945 7.975 80,931 -0.01(-0.09%)
Nov 26, 2007 8.058 8.058 7.945 7.983 39,038 -0.08(-0.93%)
Nov 23, 2007 7.915 8.058 7.915 8.058 41,822 +0.11(+1.33%)
Nov 21, 2007 8.058 8.058 7.945 7.953 82,060 +0.01(+0.09%)
Nov 20, 2007 7.915 7.975 7.915 7.945 76,675 -0.05(-0.57%)
Nov 19, 2007 8.088 8.088 7.990 7.990 28,470 -0.02(-0.19%)
Nov 16, 2007 8.096 8.126 8.006 8.006 40,247 -0.08(-1.02%)
Nov 15, 2007 8.164 8.164 7.983 8.088 26,025 -0.08(-0.92%)
Nov 14, 2007 8.171 8.171 8.096 8.164 54,917 -0.04(-0.46%)
Nov 13, 2007 8.043 8.247 8.028 8.201 59,828 +0.09(+1.11%)
Nov 12, 2007 8.028 8.239 8.028 8.111 360,207 -0.03(-0.37%)
Nov 09, 2007 7.908 8.156 7.908 8.141 110,232 +0.12(+1.50%)
Nov 08, 2007 8.058 8.058 7.915 8.021 234,532 -0.04(-0.47%)
Nov 07, 2007 8.209 8.209 8.028 8.058 64,380 -0.15(-1.83%)
Nov 06, 2007 7.998 8.262 7.998 8.209 129,571 +0.01(+0.09%)
Nov 05, 2007 8.216 8.247 7.983 8.201 364,474 -0.08(-0.91%)
Nov 02, 2007 8.442 8.442 8.216 8.277 158,161 -0.15(-1.79%)
Nov 01, 2007 8.510 8.510 8.359 8.427 194,600 -0.11(-1.24%)
Oct 31, 2007 8.555 8.616 8.510 8.533 158,603 -0.02(-0.18%)
Oct 30, 2007 8.570 8.570 8.510 8.548 86,111 -0.02(-0.26%)
Oct 29, 2007 8.631 8.631 8.518 8.570 117,517 -0.02(-0.26%)
Oct 26, 2007 8.661 8.661 8.585 8.593 72,526 -0.05(-0.61%)
Oct 25, 2007 8.600 8.646 8.585 8.646 84,572 +0.06(+0.70%)
Oct 24, 2007 8.652 8.652 8.585 8.585 124,666 -0.08(-0.87%)
Oct 23, 2007 8.661 8.676 8.623 8.661 179,205 +0.02(+0.17%)
Oct 22, 2007 8.585 8.661 8.284 8.646 512,411 +0.02(+0.26%)
Oct 19, 2007 8.661 8.661 8.623 8.623 296,230 -0.07(-0.78%)
Oct 18, 2007 8.646 8.691 8.623 8.691 361,609 +0.03(+0.35%)
Oct 17, 2007 8.661 8.668 8.623 8.661 880,040 -0.02(-0.26%)
Oct 16, 2007 8.698 8.698 8.623 8.683 544,764 +0.02(+0.17%)
Oct 15, 2007 8.661 8.774 8.661 8.668 505,731 -0.11(-1.20%)
Oct 12, 2007 8.811 8.811 8.736 8.774 321,070 -0.03(-0.34%)
Oct 11, 2007 8.849 9.000 8.774 8.804 930,223 -0.03(-0.34%)
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.