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 (%)
Mar 28, 2013 6.194 6.194 5.927 5.957 107,439 -0.21(-3.46%)
Mar 27, 2013 6.148 6.193 6.087 6.171 14,723 -0.03(-0.49%)
Mar 26, 2013 6.209 6.217 6.087 6.202 19,520 +0.04(+0.62%)
Mar 25, 2013 6.224 6.224 6.064 6.163 56,400 -0.02(-0.37%)
Mar 22, 2013 6.133 6.202 6.125 6.186 6,314 +0.05(+0.87%)
Mar 21, 2013 6.118 6.163 6.118 6.133 10,756 -0.04(-0.62%)
Mar 20, 2013 6.110 6.171 6.110 6.171 7,350 +0.07(+1.12%)
Mar 19, 2013 6.110 6.133 6.102 6.102 6,853 -0.01(-0.12%)
Mar 18, 2013 6.102 6.186 6.079 6.110 20,862 -0.02(-0.37%)
Mar 15, 2013 6.140 6.194 6.102 6.133 147,810 +0.01(+0.12%)
Mar 14, 2013 6.186 6.186 6.079 6.125 17,374 -0.03(-0.50%)
Mar 13, 2013 6.095 6.209 6.026 6.156 9,736 +0.05(+0.75%)
Mar 12, 2013 6.156 6.194 6.102 6.110 15,369 -0.09(-1.48%)
Mar 11, 2013 6.217 6.255 6.087 6.202 40,255 -0.03(-0.49%)
Mar 08, 2013 6.247 6.255 6.202 6.232 33,414 +0.05(+0.86%)
Mar 07, 2013 6.087 6.217 6.087 6.179 12,590 +0.08(+1.25%)
Mar 06, 2013 6.049 6.102 6.034 6.102 18,783 +0.05(+0.76%)
Mar 05, 2013 6.057 6.087 5.950 6.057 19,537 +0.03(+0.51%)
Mar 04, 2013 6.072 6.102 5.973 6.026 10,166 -0.05(-0.75%)
Mar 01, 2013 5.980 6.079 5.935 6.072 9,888 +0.02(+0.38%)
Feb 28, 2013 6.026 6.079 5.927 6.049 26,916 +0.03(+0.51%)
Feb 27, 2013 6.087 6.095 5.965 6.018 13,897 -0.06(-1.00%)
Feb 26, 2013 6.041 6.133 5.907 6.079 6,948 -0.05(-0.75%)
Feb 22, 2013 6.064 6.125 6.064 6.125 9,449 +0.08(+1.39%)
Feb 21, 2013 6.057 6.072 6.011 6.041 7,770 +0.01(+0.13%)
Feb 20, 2013 6.148 6.179 6.011 6.034 34,460 -0.13(-2.10%)
Feb 19, 2013 6.186 6.186 6.072 6.163 14,332 +0.02(+0.37%)
Feb 15, 2013 6.209 6.209 6.125 6.140 24,979 -0.02(-0.25%)
Feb 14, 2013 6.148 6.179 6.087 6.156 7,189 +0.03(+0.50%)
Feb 13, 2013 6.118 6.179 6.041 6.125 16,881 -0.02(-0.25%)
Feb 12, 2013 6.163 6.324 6.087 6.140 12,315 -0.04(-0.62%)
Feb 11, 2013 6.148 6.179 6.073 6.179 31,777 +0.02(+0.25%)
Feb 08, 2013 6.171 6.179 6.133 6.163 41,606 +0.01(+0.12%)
Feb 07, 2013 6.179 6.179 6.140 6.156 11,529 -0.02(-0.37%)
Feb 06, 2013 6.140 6.179 6.140 6.179 3,825 +0.00(+0.00%)
Feb 04, 2013 6.194 6.255 6.179 6.179 38,458 +0.00(+0.00%)
Feb 01, 2013 6.217 6.224 6.125 6.179 79,636 -0.01(-0.12%)
Jan 31, 2013 6.118 6.240 6.072 6.186 47,133 +0.08(+1.38%)
Jan 30, 2013 6.209 6.209 6.079 6.102 21,031 -0.11(-1.72%)
Jan 29, 2013 6.156 6.247 6.057 6.209 15,372 +0.15(+2.52%)
Jan 28, 2013 6.064 6.102 5.988 6.057 19,752 -0.04(-0.63%)
Jan 25, 2013 6.125 6.125 5.980 6.095 6,587 +0.00(+0.00%)
Jan 24, 2013 6.179 6.255 6.027 6.095 20,156 -0.05(-0.75%)
Jan 23, 2013 6.079 6.163 6.003 6.140 17,235 +0.04(+0.63%)
Jan 22, 2013 6.125 6.156 5.851 6.102 28,202 -0.02(-0.25%)
Jan 18, 2013 6.186 6.232 5.898 6.118 23,913 -0.09(-1.47%)
Jan 17, 2013 6.194 6.247 6.118 6.209 8,913 -0.01(-0.12%)
Jan 16, 2013 6.209 6.240 6.140 6.217 25,934 +0.02(+0.25%)
Jan 15, 2013 6.209 6.234 6.179 6.202 11,118 -0.01(-0.12%)
Jan 14, 2013 6.102 6.217 6.102 6.209 7,678 +0.02(+0.25%)
Jan 11, 2013 6.255 6.270 6.194 6.194 82,950 -0.07(-1.10%)
Jan 10, 2013 6.209 6.263 6.034 6.263 11,179 +0.05(+0.74%)
Jan 09, 2013 6.232 6.255 6.209 6.217 18,742 -0.02(-0.37%)
Jan 08, 2013 6.179 6.255 6.179 6.240 10,478 +0.05(+0.74%)
Jan 07, 2013 6.148 6.217 6.118 6.194 11,886 +0.01(+0.12%)
Jan 04, 2013 6.102 6.240 6.041 6.186 33,684 +0.10(+1.63%)
Jan 03, 2013 6.087 6.102 5.935 6.087 25,219 +0.02(+0.25%)
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.