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 )

21.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2012 5.538 5.927 5.538 5.812 22,375 -0.03(-0.52%)
May 30, 2012 5.904 5.904 5.828 5.843 4,769 +0.04(+0.66%)
May 29, 2012 5.904 5.912 5.797 5.805 5,997 +0.03(+0.53%)
May 25, 2012 5.896 5.996 5.591 5.774 14,745 -0.18(-2.95%)
May 24, 2012 5.874 6.026 5.874 5.950 9,939 +0.05(+0.78%)
May 23, 2012 5.774 5.912 5.774 5.904 5,123 +0.11(+1.98%)
May 22, 2012 5.935 5.980 5.599 5.790 8,703 -0.18(-3.07%)
May 21, 2012 5.584 6.018 5.584 5.973 6,099 -0.02(-0.25%)
May 18, 2012 6.011 6.034 5.915 5.988 9,023 +0.02(+0.38%)
May 17, 2012 5.919 6.018 5.839 5.965 3,685 +0.02(+0.26%)
May 16, 2012 5.950 6.018 5.752 5.950 9,289 -0.07(-1.14%)
May 15, 2012 5.950 6.072 5.942 6.018 8,658 -0.01(-0.13%)
May 14, 2012 5.896 6.026 5.668 6.026 9,617 +0.05(+0.77%)
May 11, 2012 5.996 6.026 5.927 5.980 8,218 -0.06(-1.01%)
May 10, 2012 5.973 6.064 5.906 6.041 10,055 +0.09(+1.54%)
May 09, 2012 5.546 6.018 5.546 5.950 14,744 -0.14(-2.26%)
May 08, 2012 6.087 6.095 5.912 6.087 14,572 +0.02(+0.38%)
May 07, 2012 6.064 6.064 5.950 6.064 17,586 -0.03(-0.50%)
May 04, 2012 6.072 6.095 6.032 6.095 13,514 +0.00(+0.00%)
May 03, 2012 6.079 6.102 6.073 6.095 19,348 -0.01(-0.13%)
May 02, 2012 6.064 6.102 6.011 6.102 25,223 +0.03(+0.50%)
May 01, 2012 6.072 6.095 5.930 6.072 10,664 +0.01(+0.13%)
Apr 30, 2012 6.064 6.072 5.940 6.064 20,512 -0.03(-0.50%)
Apr 27, 2012 6.072 6.102 6.049 6.095 12,152 -0.01(-0.13%)
Apr 26, 2012 6.057 6.102 6.057 6.102 8,847 +0.01(+0.13%)
Apr 25, 2012 6.095 6.102 6.011 6.095 26,878 -0.01(-0.13%)
Apr 24, 2012 6.072 6.102 6.003 6.102 17,485 +0.03(+0.50%)
Apr 23, 2012 6.057 6.072 5.957 6.072 8,783 -0.03(-0.50%)
Apr 20, 2012 6.125 6.133 6.102 6.102 7,895 -0.02(-0.37%)
Apr 19, 2012 6.087 6.148 6.082 6.125 12,029 +0.02(+0.37%)
Apr 18, 2012 6.018 6.217 6.018 6.102 55,388 +0.08(+1.39%)
Apr 17, 2012 6.026 6.026 5.942 6.018 11,235 -0.02(-0.25%)
Apr 16, 2012 5.980 6.057 5.919 6.034 7,441 +0.06(+1.02%)
Apr 13, 2012 5.965 5.988 5.912 5.973 7,300 -0.01(-0.13%)
Apr 12, 2012 5.835 6.018 5.820 5.980 10,776 +0.11(+1.82%)
Apr 11, 2012 5.591 5.881 5.591 5.874 9,612 +0.05(+0.79%)
Apr 10, 2012 5.858 5.950 5.729 5.828 9,462 -0.08(-1.29%)
Apr 09, 2012 5.927 5.950 5.706 5.904 2,446 -0.08(-1.34%)
Apr 05, 2012 5.950 6.041 5.950 5.984 8,744 +0.03(+0.58%)
Apr 04, 2012 6.064 6.064 5.812 5.950 14,893 -0.11(-1.89%)
Apr 03, 2012 6.079 6.102 6.026 6.064 6,364 -0.04(-0.63%)
Apr 02, 2012 5.957 6.102 5.654 6.102 89,048 +0.21(+3.63%)
Mar 30, 2012 5.942 5.965 5.886 5.889 5,301 -0.08(-1.28%)
Mar 29, 2012 6.011 6.026 5.874 5.965 14,047 -0.09(-1.51%)
Mar 28, 2012 5.912 6.064 5.790 6.057 4,880 +0.11(+1.79%)
Mar 27, 2012 5.812 5.957 5.805 5.950 8,350 +0.16(+2.77%)
Mar 26, 2012 5.683 5.843 5.683 5.790 6,785 +0.15(+2.71%)
Mar 23, 2012 5.858 5.866 5.637 5.637 3,776 -0.21(-3.52%)
Mar 22, 2012 5.805 5.996 5.805 5.843 4,676 -0.02(-0.39%)
Mar 21, 2012 5.759 5.881 5.729 5.866 8,440 +0.08(+1.32%)
Mar 20, 2012 5.729 5.805 5.721 5.790 9,824 +0.01(+0.13%)
Mar 19, 2012 5.698 5.782 5.645 5.782 17,636 +0.17(+2.99%)
Mar 16, 2012 5.538 5.637 5.538 5.614 12,388 +0.04(+0.68%)
Mar 15, 2012 5.576 5.607 5.402 5.576 11,143 -0.01(-0.14%)
Mar 14, 2012 5.523 5.584 5.515 5.584 16,434 +0.08(+1.39%)
Mar 13, 2012 5.530 5.561 5.469 5.507 5,629 -0.02(-0.28%)
Mar 12, 2012 5.507 5.538 5.347 5.523 17,387 -0.04(-0.69%)
Mar 09, 2012 5.568 5.599 5.520 5.561 31,594 -0.02(-0.41%)
Mar 08, 2012 5.660 5.660 5.561 5.584 10,211 -0.12(-2.14%)
Mar 07, 2012 5.469 5.706 5.469 5.706 2,555 +0.22(+4.03%)
Mar 06, 2012 5.454 5.492 5.454 5.484 5,768 -0.01(-0.14%)
Mar 05, 2012 5.355 5.546 5.355 5.492 9,562 -0.10(-1.76%)
Mar 02, 2012 5.469 5.614 5.462 5.591 9,124 +0.03(+0.54%)
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.