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 )

21.34 -0.14 (-0.68%)
Streaming Delayed Price Updated: 12:50 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 30, 2011 4.505 4.505 4.368 4.505 33,918 +0.00(+0.00%)
Dec 29, 2011 4.352 4.505 4.352 4.505 6,406 +0.08(+1.72%)
Dec 28, 2011 4.291 4.429 4.291 4.429 23,561 +0.08(+1.75%)
Dec 27, 2011 4.345 4.391 4.307 4.352 15,203 -0.02(-0.52%)
Dec 23, 2011 4.307 4.375 4.299 4.375 4,753 +0.08(+1.96%)
Dec 21, 2011 4.299 4.337 4.291 4.291 23,047 -0.05(-1.06%)
Dec 20, 2011 4.360 4.360 4.291 4.337 8,780 -0.01(-0.18%)
Dec 19, 2011 4.291 4.375 4.276 4.345 40,289 +0.05(+1.25%)
Dec 16, 2011 4.352 4.352 4.291 4.291 30,352 -0.02(-0.35%)
Dec 15, 2011 4.307 4.352 4.307 4.307 3,776 -0.01(-0.18%)
Dec 14, 2011 4.360 4.375 4.291 4.314 4,976 -0.04(-0.88%)
Dec 13, 2011 4.352 4.391 4.299 4.352 24,860 +0.00(+0.00%)
Dec 12, 2011 4.292 4.352 4.292 4.352 3,539 +0.00(+0.00%)
Dec 09, 2011 4.330 4.391 4.291 4.352 10,867 +0.00(+0.00%)
Dec 08, 2011 4.276 4.352 4.276 4.352 6,786 +0.00(+0.00%)
Dec 07, 2011 4.230 4.352 4.230 4.352 14,143 +0.06(+1.42%)
Dec 06, 2011 4.246 4.352 4.246 4.291 10,403 -0.01(-0.18%)
Dec 05, 2011 4.169 4.352 4.169 4.299 12,229 -0.05(-1.05%)
Dec 02, 2011 4.314 4.352 4.291 4.345 60,232 +0.03(+0.71%)
Dec 01, 2011 4.299 4.314 4.275 4.314 19,971 +0.00(+0.00%)
Nov 30, 2011 4.055 4.314 4.055 4.314 31,794 +0.04(+0.89%)
Nov 29, 2011 4.261 4.314 4.162 4.276 17,259 +0.02(+0.36%)
Nov 28, 2011 4.314 4.314 4.223 4.261 31,887 +0.02(+0.54%)
Nov 25, 2011 4.291 4.314 4.238 4.238 2,187 -0.06(-1.42%)
Nov 23, 2011 4.215 4.299 4.200 4.299 10,935 +0.08(+1.81%)
Nov 22, 2011 4.207 4.238 4.146 4.223 15,322 +0.01(+0.18%)
Nov 21, 2011 4.215 4.238 4.123 4.215 9,100 -0.06(-1.43%)
Nov 18, 2011 4.085 4.276 4.040 4.276 43,356 +0.12(+2.94%)
Nov 17, 2011 4.146 4.177 4.097 4.154 37,281 -0.01(-0.18%)
Nov 16, 2011 4.123 4.268 4.123 4.162 115,686 +0.01(+0.18%)
Nov 15, 2011 4.131 4.162 4.093 4.154 28,655 +0.05(+1.30%)
Nov 14, 2011 4.100 4.123 4.100 4.100 2,357 -0.02(-0.56%)
Nov 11, 2011 4.123 4.177 4.039 4.123 6,991 +0.05(+1.12%)
Nov 10, 2011 4.055 4.177 4.055 4.078 2,245 +0.03(+0.75%)
Nov 09, 2011 4.047 4.102 4.047 4.047 9,008 -0.02(-0.38%)
Nov 08, 2011 4.055 4.100 4.032 4.062 6,998 -0.02(-0.37%)
Nov 07, 2011 4.078 4.154 4.062 4.078 19,206 -0.02(-0.56%)
Nov 04, 2011 4.131 4.169 4.100 4.100 1,375 -0.04(-0.92%)
Nov 03, 2011 4.169 4.169 4.131 4.139 2,545 +0.02(+0.37%)
Nov 02, 2011 4.200 4.200 4.123 4.123 24,759 -0.08(-1.82%)
Nov 01, 2011 4.177 4.223 4.162 4.200 10,192 +0.00(+0.00%)
Oct 31, 2011 4.200 4.230 4.200 4.200 8,596 -0.02(-0.54%)
Oct 28, 2011 4.215 4.230 4.162 4.223 4,047 +0.02(+0.55%)
Oct 27, 2011 4.261 4.268 4.200 4.200 51,739 -0.01(-0.18%)
Oct 26, 2011 4.276 4.276 4.200 4.207 10,018 -0.05(-1.08%)
Oct 25, 2011 4.253 4.268 4.200 4.253 7,568 +0.00(+0.00%)
Oct 24, 2011 4.251 4.268 4.200 4.253 6,940 +0.05(+1.27%)
Oct 21, 2011 4.184 4.223 4.169 4.200 5,107 +0.08(+2.04%)
Oct 20, 2011 4.139 4.299 4.039 4.116 19,689 -0.05(-1.10%)
Oct 19, 2011 4.200 4.352 4.039 4.162 4,464 -0.04(-0.91%)
Oct 18, 2011 4.330 4.330 4.070 4.200 27,267 -0.14(-3.17%)
Oct 17, 2011 4.276 4.337 4.009 4.337 14,929 +0.05(+1.07%)
Oct 14, 2011 4.303 4.314 4.202 4.291 6,352 +0.00(+0.00%)
Oct 13, 2011 4.215 4.293 4.139 4.291 40,636 +0.06(+1.44%)
Oct 12, 2011 4.307 4.345 4.063 4.230 56,210 +0.11(+2.59%)
Oct 11, 2011 4.123 4.139 4.063 4.123 13,517 -0.02(-0.37%)
Oct 10, 2011 4.085 4.261 4.085 4.139 8,774 +0.13(+3.24%)
Oct 07, 2011 4.107 4.123 4.009 4.009 2,160 -0.18(-4.37%)
Oct 06, 2011 4.085 4.200 4.078 4.192 2,619 +0.12(+3.00%)
Oct 05, 2011 3.963 4.085 3.902 4.070 9,371 +0.09(+2.30%)
Oct 04, 2011 4.070 4.360 3.894 3.978 33,080 -0.15(-3.52%)
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.