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 (%)
Apr 30, 2009 6.357 6.410 6.064 6.071 60,062 -0.27(-4.27%)
Apr 29, 2009 6.259 6.357 6.184 6.342 53,051 +0.17(+2.68%)
Apr 28, 2009 5.943 6.252 5.943 6.177 30,314 +0.20(+3.40%)
Apr 27, 2009 6.109 6.357 5.921 5.973 71,696 -0.23(-3.64%)
Apr 24, 2009 6.049 6.282 5.981 6.199 97,566 +0.17(+2.87%)
Apr 23, 2009 6.222 6.319 6.026 6.026 33,293 -0.17(-2.79%)
Apr 22, 2009 6.214 6.402 6.146 6.199 28,680 -0.09(-1.44%)
Apr 21, 2009 6.177 6.417 6.139 6.289 39,923 +0.11(+1.83%)
Apr 20, 2009 6.387 6.530 6.177 6.177 77,172 -0.36(-5.52%)
Apr 17, 2009 6.635 6.733 6.538 6.538 90,218 -0.06(-0.91%)
Apr 16, 2009 6.696 6.733 6.568 6.598 71,044 -0.09(-1.35%)
Apr 15, 2009 6.545 6.688 6.538 6.688 28,877 +0.09(+1.37%)
Apr 14, 2009 6.590 6.733 6.538 6.598 89,103 -0.11(-1.57%)
Apr 13, 2009 6.515 6.741 6.508 6.703 42,804 +0.11(+1.60%)
Apr 09, 2009 6.523 6.598 6.432 6.598 86,116 +0.18(+2.81%)
Apr 08, 2009 6.312 6.462 6.259 6.417 58,093 +0.13(+2.03%)
Apr 07, 2009 6.169 6.387 6.169 6.289 66,515 +0.06(+0.97%)
Apr 06, 2009 6.229 6.297 6.101 6.229 38,251 -0.17(-2.70%)
Apr 03, 2009 6.447 6.447 6.282 6.402 55,863 -0.06(-0.93%)
Apr 02, 2009 6.335 6.515 6.252 6.462 100,704 +0.23(+3.62%)
Apr 01, 2009 6.184 6.500 6.064 6.237 111,746 -0.04(-0.60%)
Mar 31, 2009 6.071 6.380 5.943 6.274 84,498 +0.29(+4.77%)
Mar 30, 2009 5.913 6.116 5.830 5.988 64,003 -0.41(-6.46%)
Mar 26, 2009 6.462 6.493 6.297 6.402 133,045 +0.05(+0.71%)
Mar 25, 2009 6.470 6.515 6.034 6.357 159,896 -0.05(-0.71%)
Mar 24, 2009 6.342 6.643 6.297 6.402 72,297 -0.16(-2.41%)
Mar 23, 2009 6.410 6.560 6.161 6.560 143,994 +0.32(+5.19%)
Mar 20, 2009 6.289 6.289 6.169 6.237 116,342 -0.05(-0.72%)
Mar 19, 2009 6.771 6.854 6.244 6.282 85,162 -0.52(-7.63%)
Mar 18, 2009 6.432 6.801 6.365 6.801 101,631 +0.35(+5.48%)
Mar 17, 2009 6.282 6.447 6.229 6.447 87,266 +0.35(+5.67%)
Mar 16, 2009 6.161 6.372 6.064 6.101 72,975 +0.02(+0.25%)
Mar 13, 2009 6.101 6.199 6.011 6.086 78,723 +0.03(+0.50%)
Mar 12, 2009 5.417 6.056 5.394 6.056 148,168 +0.63(+11.65%)
Mar 11, 2009 5.484 5.657 5.364 5.424 219,215 -0.05(-0.83%)
Mar 10, 2009 5.244 5.499 5.206 5.469 76,518 +0.32(+6.29%)
Mar 09, 2009 5.296 5.454 5.123 5.146 73,229 -0.20(-3.80%)
Mar 06, 2009 5.311 5.402 5.124 5.349 76,758 +0.08(+1.57%)
Mar 05, 2009 5.477 5.567 5.266 5.266 77,443 -0.32(-5.66%)
Mar 04, 2009 5.409 5.642 5.259 5.582 110,548 +0.17(+3.06%)
Mar 02, 2009 5.454 5.597 5.402 5.417 60,272 -0.13(-2.31%)
Feb 27, 2009 5.304 5.725 5.304 5.545 211,395 +0.23(+4.24%)
Feb 26, 2009 5.530 5.763 5.281 5.319 98,884 -0.35(-6.11%)
Feb 25, 2009 5.703 5.823 5.507 5.665 56,098 -0.05(-0.92%)
Feb 24, 2009 5.334 5.733 5.251 5.718 92,601 +0.39(+7.34%)
Feb 23, 2009 5.642 5.642 5.319 5.326 36,783 -0.29(-5.22%)
Feb 20, 2009 5.605 5.906 5.567 5.620 85,486 -0.02(-0.40%)
Feb 19, 2009 5.680 5.763 5.642 5.642 110,433 -0.08(-1.32%)
Feb 18, 2009 5.898 5.988 5.688 5.718 47,683 -0.10(-1.68%)
Feb 17, 2009 5.733 6.004 5.733 5.815 103,122 -0.11(-1.90%)
Feb 13, 2009 6.004 6.019 5.861 5.928 20,097 -0.09(-1.50%)
Feb 12, 2009 5.755 6.184 5.733 6.019 109,868 -0.15(-2.44%)
Feb 11, 2009 6.094 6.357 6.026 6.169 48,213 +0.08(+1.36%)
Feb 10, 2009 6.395 6.688 6.056 6.086 92,782 -0.38(-5.82%)
Feb 09, 2009 6.139 6.523 6.041 6.462 403,234 +0.29(+4.63%)
Feb 06, 2009 6.124 6.319 6.124 6.177 782,387 +0.05(+0.86%)
Feb 05, 2009 6.086 6.244 6.086 6.124 90,638 +0.05(+0.74%)
Feb 04, 2009 6.380 6.395 6.071 6.079 28,091 -0.32(-4.94%)
Feb 03, 2009 6.575 6.590 6.229 6.395 75,445 -0.11(-1.73%)
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.