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 (%)
Mar 31, 2008 7.072 7.117 6.861 7.072 15,189 +0.11(+1.51%)
Mar 28, 2008 6.793 6.974 6.793 6.966 6,341 -0.05(-0.64%)
Mar 27, 2008 7.072 7.215 6.808 7.012 15,194 -0.21(-2.92%)
Mar 26, 2008 7.064 7.260 7.064 7.222 35,356 +0.11(+1.59%)
Mar 25, 2008 6.997 7.140 6.997 7.109 15,352 -0.02(-0.21%)
Mar 24, 2008 6.959 7.192 6.959 7.124 18,343 +0.11(+1.50%)
Mar 21, 2008 6.997 7.019 6.778 7.019 12,477 +0.00(+0.00%)
Mar 20, 2008 6.997 7.019 6.778 7.019 12,477 +0.19(+2.75%)
Mar 19, 2008 6.658 6.884 6.658 6.831 390,971 +0.17(+2.60%)
Mar 18, 2008 6.861 6.861 6.658 6.658 14,355 -0.05(-0.78%)
Mar 17, 2008 6.857 6.857 6.673 6.711 46,396 -0.14(-1.98%)
Mar 14, 2008 6.891 7.042 6.846 6.846 2,928 -0.07(-0.98%)
Mar 13, 2008 6.899 6.944 6.846 6.914 16,893 +0.02(+0.22%)
Mar 12, 2008 7.297 7.297 6.884 6.899 19,994 -0.08(-1.08%)
Mar 11, 2008 7.042 7.147 6.801 6.974 115,205 +0.05(+0.76%)
Mar 10, 2008 7.305 7.305 6.778 6.921 17,018 -0.26(-3.66%)
Mar 07, 2008 7.230 7.260 7.170 7.185 4,763 -0.11(-1.44%)
Mar 06, 2008 7.343 7.343 7.192 7.290 19,247 -0.13(-1.72%)
Mar 05, 2008 7.415 7.418 7.290 7.418 22,463 +0.05(+0.61%)
Mar 04, 2008 7.373 7.373 7.313 7.373 4,120 -0.07(-0.91%)
Mar 03, 2008 7.373 7.440 7.170 7.440 58,099 -0.05(-0.60%)
Feb 29, 2008 7.373 7.486 7.365 7.486 50,576 +0.05(+0.71%)
Feb 28, 2008 7.440 7.448 7.410 7.433 119,190 -0.02(-0.30%)
Feb 27, 2008 7.380 7.508 7.335 7.455 98,533 +0.02(+0.30%)
Feb 26, 2008 7.305 7.448 7.305 7.433 42,222 +0.07(+0.92%)
Feb 25, 2008 7.343 7.388 7.343 7.365 5,783 -0.05(-0.71%)
Feb 22, 2008 7.282 7.418 7.282 7.418 20,573 +0.05(+0.72%)
Feb 21, 2008 7.403 7.403 7.267 7.365 8,278 +0.00(+0.00%)
Feb 20, 2008 7.260 7.425 7.222 7.365 75,930 +0.11(+1.45%)
Feb 19, 2008 7.410 7.410 7.245 7.260 24,590 -0.07(-0.92%)
Feb 18, 2008 7.313 7.373 7.297 7.328 21,533 +0.00(+0.00%)
Feb 15, 2008 7.313 7.373 7.297 7.328 21,533 -0.07(-0.92%)
Feb 14, 2008 7.328 7.448 7.297 7.395 77,049 +0.05(+0.72%)
Feb 13, 2008 7.403 7.440 7.343 7.343 12,082 -0.07(-0.91%)
Feb 12, 2008 7.403 7.448 7.335 7.410 14,687 -0.04(-0.51%)
Feb 11, 2008 7.448 7.448 7.343 7.448 10,348 +0.02(+0.31%)
Feb 08, 2008 7.395 7.425 7.267 7.425 16,886 +0.11(+1.54%)
Feb 07, 2008 7.297 7.410 7.282 7.313 127,213 +0.02(+0.21%)
Feb 06, 2008 7.335 7.410 7.267 7.297 52,514 +0.03(+0.41%)
Feb 05, 2008 7.350 7.463 7.267 7.267 18,975 -0.26(-3.40%)
Feb 04, 2008 7.523 7.523 7.448 7.523 20,270 +0.00(+0.00%)
Feb 01, 2008 7.403 7.523 7.230 7.523 91,372 +0.19(+2.56%)
Jan 31, 2008 7.260 7.403 7.245 7.335 56,776 +0.08(+1.04%)
Jan 30, 2008 7.290 7.290 7.185 7.260 36,582 +0.00(+0.00%)
Jan 29, 2008 7.290 7.290 7.072 7.260 43,739 -0.03(-0.41%)
Jan 28, 2008 7.206 7.320 7.206 7.290 21,954 +0.08(+1.04%)
Jan 25, 2008 7.117 7.290 7.102 7.215 14,014 -0.08(-1.13%)
Jan 24, 2008 6.876 7.365 6.876 7.297 92,455 +0.39(+5.66%)
Jan 23, 2008 6.824 6.997 6.824 6.906 70,988 +0.08(+1.21%)
Jan 22, 2008 6.786 6.884 6.605 6.824 13,029 +0.05(+0.67%)
Jan 21, 2008 6.846 6.906 6.771 6.778 22,926 +0.00(+0.00%)
Jan 18, 2008 6.846 6.906 6.771 6.778 22,926 -0.19(-2.70%)
Jan 17, 2008 7.147 7.147 6.816 6.966 27,271 -0.18(-2.53%)
Jan 16, 2008 6.997 7.312 6.936 7.147 57,992 +0.15(+2.15%)
Jan 15, 2008 7.117 7.260 6.997 6.997 22,875 -0.35(-4.81%)
Jan 14, 2008 7.358 7.395 7.170 7.350 38,813 +0.20(+2.73%)
Jan 11, 2008 7.516 7.516 7.087 7.155 72,889 -0.36(-4.80%)
Jan 10, 2008 7.023 7.516 6.778 7.516 65,855 +0.46(+6.50%)
Jan 09, 2008 7.102 7.102 6.763 7.057 446,936 -0.05(-0.64%)
Jan 08, 2008 7.042 7.297 7.042 7.102 22,857 +0.03(+0.43%)
Jan 07, 2008 7.072 7.147 7.034 7.072 134,573 -0.06(-0.84%)
Jan 04, 2008 7.440 7.440 7.034 7.132 122,824 -0.24(-3.27%)
Jan 03, 2008 7.448 7.448 7.358 7.373 23,527 -0.08(-1.01%)
Jan 02, 2008 7.410 7.471 7.373 7.448 5,183 +0.05(+0.61%)
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.