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, 2020 8.334 8.743 8.290 8.743 38,970 +0.23(+2.66%)
Mar 30, 2020 8.608 8.608 8.099 8.517 16,051 +0.03(+0.31%)
Mar 27, 2020 9.440 9.440 8.351 8.491 24,918 -1.08(-11.28%)
Mar 26, 2020 8.386 9.570 8.386 9.570 34,058 +0.92(+10.67%)
Mar 25, 2020 8.525 8.700 8.247 8.647 11,371 +0.12(+1.43%)
Mar 24, 2020 7.620 8.543 7.620 8.525 23,444 +1.18(+16.13%)
Mar 23, 2020 7.837 7.890 7.298 7.341 14,213 -0.37(-4.85%)
Mar 20, 2020 8.308 8.308 7.716 7.716 54,660 -0.74(-8.75%)
Mar 19, 2020 8.081 8.613 7.628 8.456 19,057 +0.60(+7.65%)
Mar 18, 2020 8.839 8.970 7.846 7.855 30,215 -1.56(-16.56%)
Mar 17, 2020 8.673 9.414 8.534 9.414 34,198 +0.70(+7.99%)
Mar 16, 2020 8.856 9.475 8.525 8.717 25,565 -0.90(-9.33%)
Mar 13, 2020 9.396 9.614 8.822 9.614 43,636 +0.63(+6.98%)
Mar 12, 2020 9.658 10.13 8.939 8.987 52,328 -1.10(-10.88%)
Mar 11, 2020 10.15 10.29 10.07 10.08 18,666 -0.35(-3.39%)
Mar 10, 2020 10.48 10.53 9.765 10.44 21,719 +0.21(+2.03%)
Mar 09, 2020 10.35 10.74 9.817 10.23 22,434 -0.54(-4.97%)
Mar 06, 2020 11.22 11.30 10.75 10.77 12,856 -0.59(-5.17%)
Mar 05, 2020 11.58 11.71 11.32 11.35 23,408 -0.40(-3.38%)
Mar 04, 2020 11.77 11.79 11.55 11.75 13,407 +0.12(+1.04%)
Mar 03, 2020 12.30 12.30 11.60 11.63 17,261 -0.66(-5.41%)
Mar 02, 2020 12.05 12.29 11.83 12.29 13,604 +0.25(+2.08%)
Feb 28, 2020 12.37 12.44 11.81 12.04 21,080 -0.55(-4.39%)
Feb 27, 2020 12.39 12.67 12.38 12.60 16,428 -0.02(-0.14%)
Feb 26, 2020 12.73 12.80 12.52 12.61 15,375 -0.12(-0.95%)
Feb 25, 2020 12.79 12.79 12.61 12.73 22,690 -0.18(-1.40%)
Feb 24, 2020 13.11 13.12 12.62 12.92 19,078 -0.28(-2.09%)
Feb 21, 2020 13.33 13.36 13.19 13.19 8,686 -0.08(-0.59%)
Feb 20, 2020 13.36 13.36 13.27 13.27 1,687 +0.04(+0.33%)
Feb 19, 2020 13.21 13.34 13.17 13.23 8,021 +0.02(+0.13%)
Feb 18, 2020 13.08 13.26 13.08 13.21 7,479 +0.12(+0.92%)
Feb 14, 2020 13.06 13.12 12.95 13.09 10,424 -0.03(-0.20%)
Feb 13, 2020 13.11 13.19 12.95 13.11 13,375 +0.01(+0.07%)
Feb 12, 2020 12.98 13.19 12.98 13.11 9,475 +0.15(+1.13%)
Feb 11, 2020 13.04 13.15 12.91 12.96 11,650 +0.14(+1.08%)
Feb 10, 2020 12.79 12.89 12.79 12.82 6,405 -0.03(-0.27%)
Feb 07, 2020 13.05 13.16 12.86 12.86 11,003 -0.19(-1.46%)
Feb 06, 2020 13.28 13.28 13.05 13.05 11,194 -0.18(-1.37%)
Feb 05, 2020 12.86 13.23 12.86 13.23 6,619 +0.41(+3.23%)
Feb 04, 2020 13.12 13.12 12.81 12.81 13,223 -0.27(-2.05%)
Feb 03, 2020 12.63 13.12 12.63 13.08 29,512 +0.45(+3.55%)
Jan 31, 2020 12.86 13.09 12.63 12.63 22,122 -0.20(-1.55%)
Jan 30, 2020 12.90 13.06 12.76 12.83 13,449 -0.12(-0.93%)
Jan 29, 2020 13.29 13.30 12.95 12.95 11,642 -0.31(-2.34%)
Jan 28, 2020 13.12 13.27 13.09 13.26 7,397 +0.17(+1.32%)
Jan 27, 2020 12.79 13.30 12.79 13.09 23,279 +0.26(+2.02%)
Jan 24, 2020 12.95 12.95 12.80 12.83 8,686 -0.11(-0.87%)
Jan 23, 2020 12.78 12.95 12.69 12.94 26,077 +0.26(+2.04%)
Jan 22, 2020 12.72 12.72 12.67 12.68 2,621 +0.03(+0.27%)
Jan 21, 2020 12.74 12.80 12.62 12.65 16,550 -0.07(-0.54%)
Jan 17, 2020 12.94 12.94 12.72 12.72 12,277 -0.16(-1.27%)
Jan 16, 2020 12.82 12.95 12.82 12.88 4,525 +0.09(+0.68%)
Jan 15, 2020 12.79 12.93 12.79 12.80 12,385 +0.02(+0.13%)
Jan 14, 2020 12.87 12.89 12.78 12.78 7,432 -0.15(-1.14%)
Jan 13, 2020 12.88 12.92 12.73 12.92 6,173 +0.07(+0.54%)
Jan 10, 2020 12.92 12.92 12.69 12.86 15,867 +0.00(+0.00%)
Jan 09, 2020 12.86 12.87 12.85 12.86 5,952 +0.07(+0.54%)
Jan 08, 2020 12.80 12.80 12.69 12.79 11,639 +0.00(+0.00%)
Jan 07, 2020 12.62 12.94 12.61 12.79 17,612 +0.19(+1.51%)
Jan 06, 2020 12.50 12.61 12.38 12.60 5,119 +0.07(+0.55%)
Jan 03, 2020 12.90 12.90 12.49 12.53 8,571 -0.37(-2.88%)
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.