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 (%)
Dec 31, 2010 3.059 3.074 3.021 3.051 206,952 +0.00(+0.00%)
Dec 30, 2010 3.097 3.097 3.015 3.051 35,436 -0.02(-0.74%)
Dec 29, 2010 3.097 3.097 3.021 3.074 78,312 +0.00(+0.00%)
Dec 28, 2010 3.051 3.105 3.051 3.074 31,303 +0.01(+0.25%)
Dec 27, 2010 3.051 3.105 3.051 3.066 52,116 +0.02(+0.75%)
Dec 23, 2010 3.044 3.082 3.028 3.044 66,188 +0.00(+0.00%)
Dec 22, 2010 3.044 3.074 3.036 3.044 26,136 -0.01(-0.25%)
Dec 21, 2010 3.066 3.105 3.036 3.051 56,261 +0.01(+0.25%)
Dec 20, 2010 2.860 3.150 2.860 3.044 135,962 +0.21(+7.26%)
Dec 17, 2010 2.860 2.883 2.822 2.838 46,126 -0.02(-0.53%)
Dec 16, 2010 2.807 2.883 2.792 2.853 30,355 +0.04(+1.36%)
Dec 15, 2010 2.838 2.860 2.799 2.815 32,923 -0.02(-0.54%)
Dec 14, 2010 2.883 2.883 2.807 2.830 57,687 -0.01(-0.27%)
Dec 13, 2010 2.807 2.914 2.761 2.838 59,541 +0.06(+2.20%)
Dec 10, 2010 2.723 2.830 2.670 2.777 64,731 +0.08(+2.82%)
Dec 09, 2010 2.700 2.733 2.677 2.700 45,574 +0.00(+0.00%)
Dec 08, 2010 2.578 2.746 2.578 2.700 40,075 +0.14(+5.36%)
Dec 07, 2010 2.609 2.624 2.563 2.563 14,448 -0.03(-1.18%)
Dec 06, 2010 2.540 2.647 2.540 2.594 24,335 +0.04(+1.49%)
Dec 03, 2010 2.532 2.601 2.502 2.555 39,999 +0.02(+0.90%)
Dec 02, 2010 2.548 2.586 2.510 2.532 67,958 +0.02(+0.61%)
Dec 01, 2010 2.502 2.555 2.471 2.517 193,112 +0.04(+1.54%)
Nov 30, 2010 2.571 2.639 2.479 2.479 544,586 -0.11(-4.41%)
Nov 29, 2010 2.594 2.639 2.571 2.594 51,252 +0.00(+0.00%)
Nov 26, 2010 2.594 2.655 2.594 2.594 5,112 -0.02(-0.58%)
Nov 24, 2010 2.639 2.609 2.609 2.609 68,142 +0.01(+0.29%)
Nov 23, 2010 2.578 2.716 2.555 2.601 58,504 +0.02(+0.59%)
Nov 22, 2010 2.677 2.700 2.540 2.586 67,339 -0.09(-3.42%)
Nov 19, 2010 2.799 2.799 2.670 2.677 64,008 -0.08(-2.77%)
Nov 18, 2010 2.708 2.799 2.677 2.754 57,724 +0.08(+3.14%)
Nov 17, 2010 2.799 2.807 2.670 2.670 23,739 -0.18(-6.42%)
Nov 16, 2010 2.746 2.967 2.677 2.853 105,346 +0.14(+5.35%)
Nov 15, 2010 2.677 2.921 2.670 2.708 84,160 +0.06(+2.31%)
Nov 12, 2010 2.487 2.716 2.449 2.647 87,785 +0.13(+5.15%)
Nov 11, 2010 2.708 2.723 2.449 2.517 143,416 -0.19(-7.04%)
Nov 10, 2010 2.799 2.860 2.708 2.708 68,430 -0.11(-3.79%)
Nov 09, 2010 2.914 2.937 2.799 2.815 15,677 -0.11(-3.91%)
Nov 08, 2010 2.914 2.937 2.853 2.929 35,952 +0.01(+0.26%)
Nov 05, 2010 2.822 2.975 2.822 2.921 39,423 +0.07(+2.41%)
Nov 04, 2010 2.807 2.868 2.799 2.853 52,294 +0.02(+0.54%)
Nov 03, 2010 2.937 2.937 2.769 2.838 41,509 -0.07(-2.36%)
Nov 02, 2010 2.952 2.967 2.868 2.906 26,201 -0.02(-0.52%)
Nov 01, 2010 2.906 2.944 2.860 2.921 34,436 +0.01(+0.26%)
Oct 29, 2010 2.921 2.952 2.899 2.914 22,363 -0.01(-0.26%)
Oct 28, 2010 2.914 2.937 2.883 2.921 46,459 +0.00(+0.00%)
Oct 27, 2010 2.921 2.952 2.876 2.921 39,141 -0.05(-1.54%)
Oct 25, 2010 2.876 3.028 2.876 2.967 44,026 +0.01(+0.26%)
Oct 22, 2010 2.899 2.960 2.860 2.960 24,613 +0.07(+2.37%)
Oct 21, 2010 2.975 2.998 2.891 2.891 30,035 -0.08(-2.82%)
Oct 20, 2010 2.891 3.173 2.830 2.975 168,125 +0.11(+3.72%)
Oct 19, 2010 2.860 2.929 2.830 2.868 20,386 -0.04(-1.31%)
Oct 18, 2010 2.822 2.937 2.792 2.906 18,575 +0.06(+2.14%)
Oct 15, 2010 2.868 2.876 2.777 2.845 129,126 -0.03(-1.06%)
Oct 14, 2010 2.937 2.944 2.822 2.876 42,682 -0.06(-2.08%)
Oct 13, 2010 2.952 2.975 2.937 2.937 14,515 -0.01(-0.26%)
Oct 12, 2010 2.952 2.967 2.921 2.944 20,774 -0.02(-0.64%)
Oct 11, 2010 2.983 2.983 2.952 2.963 9,812 -0.02(-0.64%)
Oct 08, 2010 3.051 3.051 2.960 2.983 20,102 -0.14(-4.40%)
Oct 07, 2010 3.013 3.120 2.967 3.120 52,112 +0.14(+4.60%)
Oct 06, 2010 2.990 3.013 2.975 2.983 33,256 -0.03(-1.01%)
Oct 05, 2010 3.051 3.105 2.998 3.013 74,704 -0.02(-0.75%)
Oct 04, 2010 3.051 3.066 2.952 3.036 68,639 -0.06(-1.97%)
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.