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, 2014 9.643 9.462 9.462 9.462 19,976 -0.12(-1.23%)
Dec 30, 2014 9.635 9.769 9.549 9.580 19,978 -0.16(-1.61%)
Dec 29, 2014 9.620 9.745 9.565 9.737 32,233 +0.17(+1.72%)
Dec 26, 2014 9.462 9.714 9.462 9.572 23,673 +0.06(+0.58%)
Dec 24, 2014 9.407 9.517 9.517 9.517 15,396 +0.10(+1.09%)
Dec 23, 2014 9.297 9.431 9.132 9.415 39,266 +0.03(+0.34%)
Dec 22, 2014 9.203 9.431 9.203 9.384 24,950 +0.10(+1.10%)
Dec 19, 2014 9.329 9.431 9.282 9.282 137,339 -0.07(-0.76%)
Dec 18, 2014 9.431 9.431 9.329 9.352 30,578 -0.08(-0.83%)
Dec 17, 2014 9.305 9.431 9.274 9.431 54,780 +0.12(+1.27%)
Dec 16, 2014 9.179 9.431 9.179 9.313 91,221 +0.12(+1.28%)
Dec 15, 2014 9.085 9.219 9.069 9.195 96,119 +0.16(+1.74%)
Dec 12, 2014 9.077 9.234 8.959 9.038 30,339 -0.13(-1.46%)
Dec 11, 2014 9.274 9.337 9.117 9.172 40,105 -0.06(-0.68%)
Dec 10, 2014 9.305 9.399 9.234 9.234 35,573 -0.09(-1.01%)
Dec 09, 2014 9.258 9.399 9.211 9.329 56,437 +0.05(+0.51%)
Dec 08, 2014 9.368 9.431 9.258 9.282 51,705 -0.08(-0.84%)
Dec 05, 2014 9.407 9.541 9.297 9.360 92,706 -0.04(-0.42%)
Dec 04, 2014 9.282 9.431 9.250 9.399 36,159 +0.17(+1.79%)
Dec 03, 2014 9.352 9.423 9.195 9.234 66,517 -0.09(-1.01%)
Dec 02, 2014 9.258 9.391 9.258 9.329 39,539 +0.13(+1.45%)
Dec 01, 2014 9.188 9.243 9.157 9.196 32,848 +0.00(+0.00%)
Nov 28, 2014 9.188 9.274 9.188 9.196 37,259 -0.02(-0.17%)
Nov 26, 2014 9.219 9.211 9.211 9.211 94,171 +0.00(+0.00%)
Nov 25, 2014 9.164 9.235 9.157 9.211 31,542 +0.05(+0.51%)
Nov 24, 2014 8.961 9.188 8.961 9.164 29,304 +0.20(+2.18%)
Nov 21, 2014 9.117 9.133 8.937 8.969 41,025 -0.06(-0.69%)
Nov 20, 2014 8.844 9.063 8.844 9.031 18,746 +0.16(+1.76%)
Nov 19, 2014 8.914 8.930 8.765 8.875 38,870 -0.09(-0.96%)
Nov 18, 2014 8.781 9.063 8.757 8.961 46,311 +0.23(+2.60%)
Nov 17, 2014 8.883 8.883 8.679 8.734 20,431 -0.15(-1.67%)
Nov 14, 2014 8.844 8.961 8.804 8.883 47,080 +0.03(+0.35%)
Nov 13, 2014 8.922 8.945 8.804 8.851 38,113 -0.09(-1.05%)
Nov 12, 2014 8.882 8.945 8.828 8.945 49,651 +0.09(+0.97%)
Nov 11, 2014 8.773 8.961 8.750 8.859 44,063 -0.09(-1.05%)
Nov 10, 2014 8.914 8.992 8.898 8.953 29,798 +0.02(+0.18%)
Nov 07, 2014 8.961 8.961 8.844 8.937 16,955 -0.02(-0.26%)
Nov 06, 2014 9.008 9.008 8.928 8.961 26,969 -0.06(-0.69%)
Nov 05, 2014 9.039 9.078 9.008 9.024 33,436 +0.03(+0.35%)
Nov 04, 2014 8.945 9.070 8.945 8.992 37,765 -0.04(-0.43%)
Nov 03, 2014 8.984 9.055 8.883 9.031 67,168 -0.05(-0.52%)
Oct 31, 2014 9.078 9.078 8.937 9.078 149,948 +0.11(+1.22%)
Oct 30, 2014 8.836 8.984 8.812 8.969 45,316 +0.13(+1.51%)
Oct 29, 2014 8.859 8.859 8.617 8.836 57,576 -0.04(-0.44%)
Oct 28, 2014 8.546 8.883 8.421 8.875 189,636 +0.38(+4.42%)
Oct 27, 2014 8.296 8.499 8.335 8.499 44,399 +0.16(+1.97%)
Oct 24, 2014 8.272 8.390 8.264 8.335 18,436 +0.05(+0.57%)
Oct 23, 2014 8.124 8.303 8.124 8.288 37,935 +0.20(+2.42%)
Oct 22, 2014 8.171 8.210 8.037 8.092 14,107 -0.12(-1.43%)
Oct 21, 2014 8.194 8.280 8.124 8.210 20,932 +0.03(+0.38%)
Oct 20, 2014 8.186 8.186 8.084 8.178 26,453 -0.02(-0.29%)
Oct 17, 2014 8.484 8.484 8.194 8.202 30,313 -0.18(-2.15%)
Oct 16, 2014 8.092 8.397 8.092 8.382 30,638 +0.16(+2.00%)
Oct 15, 2014 8.178 8.405 7.920 8.217 49,530 -0.02(-0.28%)
Oct 14, 2014 8.069 8.241 8.069 8.241 62,611 +0.13(+1.54%)
Oct 13, 2014 7.904 8.147 7.826 8.116 24,245 +0.29(+3.70%)
Oct 10, 2014 7.771 8.006 7.771 7.826 47,198 -0.01(-0.10%)
Oct 09, 2014 8.014 8.014 7.818 7.834 39,353 -0.20(-2.44%)
Oct 08, 2014 7.881 8.061 7.827 8.030 29,963 +0.13(+1.58%)
Oct 07, 2014 7.959 7.959 7.897 7.904 20,197 -0.05(-0.69%)
Oct 06, 2014 7.983 8.006 7.891 7.959 22,110 -0.04(-0.49%)
Oct 03, 2014 8.069 8.109 7.951 7.998 24,193 +0.00(+0.00%)
Oct 02, 2014 7.904 8.014 7.904 7.998 18,930 +0.09(+1.09%)
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.