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 (%)
Jun 30, 2014 8.444 8.507 8.335 8.468 42,978 -0.04(-0.46%)
Jun 27, 2014 8.413 8.553 8.382 8.507 238,858 +0.05(+0.55%)
Jun 26, 2014 8.546 8.622 8.413 8.460 181,398 -0.12(-1.36%)
Jun 25, 2014 8.452 8.577 8.429 8.577 42,272 +0.08(+0.92%)
Jun 24, 2014 8.499 8.740 8.468 8.499 41,564 -0.03(-0.37%)
Jun 23, 2014 8.584 8.584 8.475 8.530 31,950 -0.02(-0.18%)
Jun 20, 2014 8.608 8.717 8.530 8.546 108,428 -0.03(-0.36%)
Jun 19, 2014 8.623 8.623 8.507 8.577 31,023 -0.01(-0.09%)
Jun 18, 2014 8.538 8.600 8.472 8.584 52,787 +0.05(+0.55%)
Jun 17, 2014 8.475 8.553 8.368 8.538 42,077 +0.02(+0.18%)
Jun 16, 2014 8.592 8.631 8.444 8.522 71,052 -0.09(-1.09%)
Jun 13, 2014 8.631 8.631 8.584 8.616 52,335 +0.02(+0.27%)
Jun 12, 2014 8.631 8.639 8.569 8.592 48,222 +0.00(+0.00%)
Jun 11, 2014 8.943 8.943 8.569 8.592 56,026 -0.08(-0.90%)
Jun 10, 2014 8.764 8.764 8.608 8.670 38,097 -0.04(-0.45%)
Jun 06, 2014 8.787 8.916 8.630 8.709 54,333 -0.05(-0.62%)
Jun 05, 2014 8.592 8.888 8.592 8.764 243,550 +0.16(+1.90%)
Jun 04, 2014 8.608 8.686 8.592 8.600 71,679 +0.03(+0.36%)
Jun 03, 2014 8.569 8.615 8.522 8.569 87,395 +0.00(+0.00%)
Jun 02, 2014 8.615 8.615 8.352 8.569 74,718 +0.01(+0.09%)
May 30, 2014 8.577 8.608 8.507 8.561 31,831 +0.02(+0.18%)
May 29, 2014 8.670 8.670 8.522 8.546 36,597 -0.09(-0.99%)
May 28, 2014 8.646 8.670 8.530 8.631 112,182 -0.02(-0.18%)
May 27, 2014 8.631 8.716 8.561 8.646 107,782 +0.06(+0.72%)
May 23, 2014 8.530 8.584 8.584 8.584 122,893 +0.08(+0.91%)
May 22, 2014 8.406 8.507 8.313 8.507 46,680 +0.15(+1.76%)
May 21, 2014 8.453 8.453 8.352 8.360 93,296 -0.09(-1.01%)
May 20, 2014 8.344 8.453 8.305 8.445 122,263 +0.07(+0.79%)
May 19, 2014 8.212 8.406 8.212 8.379 47,532 +0.13(+1.55%)
May 16, 2014 8.158 8.297 8.127 8.251 95,408 +0.09(+1.04%)
May 15, 2014 8.220 8.220 7.972 8.166 88,707 -0.07(-0.85%)
May 14, 2014 8.375 8.437 8.235 8.235 102,691 -0.15(-1.76%)
May 13, 2014 8.414 8.507 8.290 8.383 735,777 -0.02(-0.18%)
May 12, 2014 8.375 8.453 8.360 8.398 165,272 +0.03(+0.37%)
May 09, 2014 8.220 8.406 8.220 8.367 515,055 +0.11(+1.31%)
May 08, 2014 8.088 8.297 8.080 8.259 136,134 +0.20(+2.50%)
May 07, 2014 7.995 8.088 7.949 8.057 75,514 +0.05(+0.68%)
May 06, 2014 7.995 8.026 7.995 8.003 69,229 +0.00(+0.00%)
May 05, 2014 7.995 8.057 7.972 8.003 63,318 -0.01(-0.10%)
May 02, 2014 7.964 8.096 7.964 8.011 75,491 +0.07(+0.88%)
May 01, 2014 7.918 7.995 7.871 7.941 97,307 +0.03(+0.39%)
Apr 30, 2014 8.049 8.049 7.894 7.910 236,928 -0.12(-1.54%)
Apr 29, 2014 8.065 8.119 8.034 8.034 60,296 +0.02(+0.29%)
Apr 28, 2014 8.119 8.150 7.964 8.011 186,578 -0.05(-0.67%)
Apr 25, 2014 8.142 8.190 8.065 8.065 73,857 -0.09(-1.05%)
Apr 24, 2014 7.817 8.220 7.762 8.150 212,348 +0.36(+4.58%)
Apr 23, 2014 7.879 7.925 7.778 7.793 49,206 -0.12(-1.47%)
Apr 22, 2014 7.770 7.949 7.770 7.910 83,039 +0.11(+1.39%)
Apr 21, 2014 7.925 7.925 7.762 7.801 42,825 -0.03(-0.40%)
Apr 17, 2014 7.755 7.832 7.832 7.832 172,670 +0.06(+0.80%)
Apr 16, 2014 7.840 7.848 7.755 7.770 68,128 +0.00(+0.00%)
Apr 15, 2014 7.770 7.809 7.755 7.770 62,165 +0.01(+0.10%)
Apr 14, 2014 7.793 7.809 7.755 7.762 52,429 +0.01(+0.10%)
Apr 11, 2014 7.755 7.770 7.755 7.755 43,339 +0.00(+0.00%)
Apr 10, 2014 7.778 7.824 7.755 7.755 70,848 -0.05(-0.70%)
Apr 09, 2014 7.793 7.832 7.700 7.809 53,981 +0.06(+0.80%)
Apr 08, 2014 7.825 7.825 7.739 7.747 40,848 -0.07(-0.89%)
Apr 07, 2014 7.817 7.840 7.716 7.817 95,026 +0.02(+0.30%)
Apr 04, 2014 7.902 7.910 7.778 7.793 107,314 -0.06(-0.79%)
Apr 03, 2014 7.832 7.886 7.832 7.855 47,439 +0.02(+0.20%)
Apr 02, 2014 7.894 7.921 7.832 7.840 58,685 -0.05(-0.69%)
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.