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 )

21.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2010 5.439 5.507 5.179 5.210 48,765 -0.27(-5.01%)
Mar 30, 2010 5.439 5.553 5.408 5.484 24,595 +0.06(+1.13%)
Mar 29, 2010 5.294 5.462 5.233 5.423 10,638 +0.11(+2.16%)
Mar 26, 2010 5.332 5.362 5.256 5.309 6,151 +0.00(+0.00%)
Mar 25, 2010 5.477 5.576 5.309 5.309 24,408 -0.12(-2.25%)
Mar 24, 2010 5.584 5.584 5.423 5.431 27,839 -0.18(-3.13%)
Mar 23, 2010 5.523 5.629 5.492 5.607 17,892 +0.07(+1.24%)
Mar 22, 2010 5.393 5.553 5.393 5.538 30,990 -0.02(-0.41%)
Mar 19, 2010 5.629 5.629 5.477 5.561 66,428 -0.03(-0.55%)
Mar 18, 2010 5.507 5.637 5.507 5.591 24,828 -0.06(-1.08%)
Mar 17, 2010 5.645 5.660 5.576 5.652 25,826 +0.00(+0.00%)
Mar 16, 2010 5.637 5.660 5.572 5.652 26,730 +0.11(+2.07%)
Mar 15, 2010 5.492 5.599 5.477 5.538 12,144 +0.02(+0.28%)
Mar 12, 2010 5.584 5.584 5.462 5.523 17,897 -0.11(-1.90%)
Mar 11, 2010 5.645 5.713 5.561 5.629 53,113 -0.06(-1.07%)
Mar 10, 2010 5.538 5.721 5.530 5.690 29,003 +0.13(+2.33%)
Mar 09, 2010 5.484 5.622 5.446 5.561 16,895 +0.05(+0.97%)
Mar 08, 2010 5.469 5.546 5.385 5.507 25,217 +0.02(+0.42%)
Mar 05, 2010 5.301 5.492 5.225 5.484 58,743 +0.19(+3.60%)
Mar 04, 2010 5.179 5.294 5.095 5.294 17,932 +0.15(+2.97%)
Mar 03, 2010 5.156 5.256 5.111 5.141 31,607 +0.00(+0.00%)
Mar 02, 2010 5.149 5.202 5.057 5.141 51,123 -0.01(-0.15%)
Mar 01, 2010 5.019 5.172 4.981 5.149 79,925 +0.16(+3.21%)
Feb 26, 2010 4.821 5.164 4.523 4.989 349,730 +0.11(+2.35%)
Feb 25, 2010 4.905 5.095 4.676 4.874 77,230 -0.11(-2.29%)
Feb 24, 2010 4.943 5.065 4.912 4.989 16,898 +0.05(+1.08%)
Feb 23, 2010 4.813 4.996 4.607 4.935 30,553 +0.13(+2.70%)
Feb 22, 2010 4.745 4.836 4.737 4.806 28,322 +0.00(+0.00%)
Feb 19, 2010 4.783 4.867 4.371 4.806 65,796 +0.02(+0.32%)
Feb 18, 2010 4.623 4.790 4.592 4.790 14,840 +0.17(+3.63%)
Feb 17, 2010 4.630 4.653 4.485 4.623 22,265 +0.02(+0.50%)
Feb 16, 2010 4.546 4.607 4.432 4.600 17,567 +0.09(+2.03%)
Feb 12, 2010 4.409 4.508 4.508 4.508 20,975 +0.03(+0.68%)
Feb 11, 2010 4.394 4.500 4.340 4.478 23,575 +0.06(+1.38%)
Feb 10, 2010 4.302 4.470 4.287 4.417 36,640 +0.08(+1.94%)
Feb 09, 2010 4.325 4.333 4.150 4.333 34,981 +0.07(+1.61%)
Feb 08, 2010 4.546 4.546 4.264 4.264 37,344 -0.30(-6.52%)
Feb 05, 2010 4.439 4.569 4.394 4.562 29,418 +0.10(+2.22%)
Feb 04, 2010 4.523 4.569 4.455 4.462 47,615 -0.04(-0.85%)
Feb 03, 2010 4.539 4.592 4.455 4.500 37,634 -0.08(-1.67%)
Feb 02, 2010 4.645 4.760 4.455 4.577 110,948 -0.08(-1.64%)
Feb 01, 2010 4.722 4.767 4.623 4.653 38,199 -0.00(-0.08%)
Jan 29, 2010 4.717 4.883 4.657 4.657 33,114 +0.05(+0.98%)
Jan 28, 2010 4.980 4.980 4.597 4.612 65,651 -0.35(-6.98%)
Jan 27, 2010 4.883 5.176 4.883 4.958 77,417 +0.06(+1.23%)
Jan 26, 2010 4.777 5.259 4.777 4.898 141,449 +0.11(+2.36%)
Jan 25, 2010 4.679 4.890 4.679 4.785 26,617 +0.02(+0.32%)
Jan 22, 2010 4.837 4.890 4.702 4.770 46,724 -0.08(-1.55%)
Jan 21, 2010 5.003 5.010 4.792 4.845 181,551 -0.28(-5.43%)
Jan 20, 2010 4.777 5.183 4.725 5.123 83,081 +0.29(+6.07%)
Jan 19, 2010 4.800 4.852 4.702 4.830 36,741 +0.04(+0.79%)
Jan 15, 2010 5.048 4.792 4.792 4.792 86,532 -0.23(-4.64%)
Jan 14, 2010 4.935 5.033 4.935 5.025 32,603 +0.06(+1.21%)
Jan 13, 2010 5.018 5.018 4.920 4.965 19,136 -0.02(-0.45%)
Jan 12, 2010 4.950 5.071 4.905 4.988 50,656 +0.01(+0.15%)
Jan 11, 2010 5.101 5.492 4.965 4.980 40,767 -0.10(-1.93%)
Jan 08, 2010 5.033 5.168 4.935 5.078 39,112 -0.05(-1.03%)
Jan 07, 2010 4.935 5.229 4.875 5.131 44,511 +0.17(+3.33%)
Jan 06, 2010 5.086 5.138 4.920 4.965 44,498 -0.16(-3.08%)
Jan 05, 2010 5.221 5.221 5.101 5.123 28,899 -0.12(-2.30%)
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.