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, 2013 8.266 8.011 8.011 8.011 41,552 -0.26(-3.17%)
Dec 30, 2013 8.497 8.498 8.212 8.274 16,430 -0.19(-2.19%)
Dec 27, 2013 8.498 8.498 8.366 8.459 13,375 -0.01(-0.09%)
Dec 26, 2013 8.482 8.482 8.359 8.467 19,503 -0.02(-0.27%)
Dec 24, 2013 8.420 8.490 8.220 8.490 14,223 +0.07(+0.83%)
Dec 23, 2013 8.204 8.482 8.119 8.420 53,917 +0.20(+2.44%)
Dec 20, 2013 8.173 8.250 8.111 8.220 161,406 +0.06(+0.76%)
Dec 19, 2013 8.173 8.227 8.034 8.158 42,215 -0.05(-0.56%)
Dec 18, 2013 8.111 8.235 8.042 8.204 29,784 +0.11(+1.34%)
Dec 17, 2013 8.019 8.111 8.019 8.096 26,141 -0.01(-0.10%)
Dec 16, 2013 8.057 8.111 8.019 8.104 23,753 +0.10(+1.25%)
Dec 13, 2013 8.096 8.096 7.980 8.003 106,245 -0.05(-0.67%)
Dec 12, 2013 8.019 8.111 8.011 8.057 21,999 +0.01(+0.10%)
Dec 11, 2013 8.042 8.073 7.957 8.050 40,691 +0.01(+0.10%)
Dec 10, 2013 8.111 8.212 8.034 8.042 34,048 -0.05(-0.57%)
Dec 09, 2013 8.165 8.204 8.073 8.088 21,005 -0.08(-0.95%)
Dec 06, 2013 8.173 8.281 8.127 8.165 0 +0.05(+0.67%)
Dec 05, 2013 8.026 8.181 7.996 8.111 0 +0.06(+0.77%)
Dec 04, 2013 8.034 8.204 7.988 8.050 0 -0.02(-0.19%)
Dec 03, 2013 8.162 8.162 8.027 8.065 0 -0.08(-1.04%)
Dec 02, 2013 8.273 8.281 8.127 8.150 0 -0.10(-1.21%)
Nov 29, 2013 8.304 8.350 8.250 8.250 0 -0.01(-0.09%)
Nov 27, 2013 8.242 8.311 8.234 8.257 0 +0.02(+0.28%)
Nov 26, 2013 8.196 8.250 8.150 8.234 0 +0.01(+0.09%)
Nov 25, 2013 8.211 8.265 8.165 8.227 22,545 +0.06(+0.75%)
Nov 22, 2013 8.165 8.204 8.096 8.165 0 +0.02(+0.28%)
Nov 21, 2013 8.119 8.196 8.065 8.142 33,125 +0.08(+0.95%)
Nov 20, 2013 8.050 8.273 8.050 8.065 0 +0.06(+0.77%)
Nov 19, 2013 7.980 8.027 7.957 8.003 25,448 +0.00(+0.00%)
Nov 18, 2013 8.111 8.119 7.980 8.003 0 -0.08(-0.95%)
Nov 15, 2013 8.157 8.165 8.034 8.080 0 -0.08(-0.94%)
Nov 14, 2013 8.211 8.219 8.157 8.157 0 -0.09(-1.12%)
Nov 12, 2013 8.311 8.350 8.188 8.250 0 -0.10(-1.20%)
Nov 11, 2013 8.442 8.465 8.327 8.350 0 -0.08(-1.00%)
Nov 08, 2013 8.357 8.496 8.357 8.434 0 +0.08(+0.92%)
Nov 07, 2013 8.357 8.396 8.357 8.357 464,666 -0.04(-0.46%)
Nov 06, 2013 8.350 8.419 8.342 8.396 86,457 +0.02(+0.28%)
Nov 05, 2013 8.334 8.465 8.334 8.373 0 +0.04(+0.46%)
Nov 04, 2013 8.327 8.373 8.327 8.334 58,772 +0.01(+0.09%)
Nov 01, 2013 8.327 8.419 8.319 8.327 0 -0.02(-0.18%)
Oct 31, 2013 8.281 8.357 8.281 8.342 0 +0.05(+0.56%)
Oct 30, 2013 8.427 8.427 8.288 8.296 121,563 -0.15(-1.73%)
Oct 29, 2013 8.419 8.519 8.350 8.442 0 +0.01(+0.09%)
Oct 28, 2013 8.350 8.465 8.350 8.434 0 +0.08(+0.92%)
Oct 25, 2013 8.304 8.450 8.288 8.357 0 +0.09(+1.12%)
Oct 24, 2013 8.127 8.388 8.047 8.265 239,279 +0.15(+1.90%)
Oct 23, 2013 8.042 8.196 8.042 8.111 0 +0.05(+0.67%)
Oct 22, 2013 8.042 8.142 8.034 8.057 31,634 +0.02(+0.19%)
Oct 21, 2013 8.119 8.142 8.042 8.042 59,212 -0.08(-1.04%)
Oct 18, 2013 8.196 8.196 8.042 8.127 45,297 -0.06(-0.75%)
Oct 17, 2013 8.450 8.458 8.042 8.188 182,364 +0.10(+1.24%)
Oct 16, 2013 8.088 8.165 8.065 8.088 21,426 +0.00(+0.00%)
Oct 15, 2013 8.104 8.142 8.011 8.088 21,852 -0.10(-1.22%)
Oct 14, 2013 8.057 8.188 7.911 8.188 17,916 +0.09(+1.14%)
Oct 11, 2013 7.996 8.196 7.927 8.096 0 +0.05(+0.67%)
Oct 10, 2013 8.027 8.142 7.965 8.042 37,813 +0.10(+1.26%)
Oct 09, 2013 7.850 7.980 7.850 7.942 0 +0.12(+1.47%)
Oct 08, 2013 7.910 7.910 7.780 7.826 63,424 -0.04(-0.49%)
Oct 07, 2013 7.803 7.911 7.773 7.865 0 +0.02(+0.20%)
Oct 04, 2013 7.742 7.888 7.742 7.850 0 +0.11(+1.39%)
Oct 03, 2013 7.934 7.950 7.734 7.742 0 -0.22(-2.80%)
Oct 02, 2013 8.104 8.180 7.919 7.965 31,747 -0.20(-2.45%)
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.