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 -0.17 (-0.79%)
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 (%)
Jun 30, 2015 9.942 10.08 9.895 9.903 130,924 -0.15(-1.50%)
Jun 29, 2015 9.656 10.10 9.593 10.05 127,623 +0.28(+2.85%)
Jun 26, 2015 9.656 9.831 9.593 9.776 2,431,397 +0.17(+1.82%)
Jun 25, 2015 9.633 9.737 9.561 9.601 74,851 +0.02(+0.25%)
Jun 24, 2015 9.696 9.736 9.577 9.577 76,931 -0.10(-0.99%)
Jun 23, 2015 9.450 9.736 9.338 9.672 104,356 +0.21(+2.27%)
Jun 22, 2015 9.466 9.593 9.410 9.458 103,264 -0.01(-0.08%)
Jun 19, 2015 9.434 9.521 9.378 9.466 114,855 +0.05(+0.51%)
Jun 18, 2015 9.370 9.450 9.331 9.418 43,041 +0.04(+0.42%)
Jun 17, 2015 9.346 9.426 9.323 9.378 66,896 -0.01(-0.08%)
Jun 16, 2015 9.402 9.418 9.362 9.386 77,628 +0.00(+0.00%)
Jun 15, 2015 9.338 9.418 9.207 9.386 60,045 +0.05(+0.51%)
Jun 12, 2015 9.307 9.394 9.291 9.338 34,776 +0.02(+0.17%)
Jun 11, 2015 9.275 9.323 9.211 9.323 32,098 +0.05(+0.51%)
Jun 10, 2015 9.132 9.378 9.132 9.275 50,228 +0.14(+1.48%)
Jun 09, 2015 9.187 9.267 9.140 9.140 49,696 -0.05(-0.52%)
Jun 08, 2015 9.243 9.243 9.132 9.187 31,357 -0.02(-0.17%)
Jun 05, 2015 9.195 9.315 9.195 9.203 36,482 +0.02(+0.17%)
Jun 04, 2015 9.235 9.259 9.148 9.187 33,331 -0.04(-0.43%)
Jun 03, 2015 9.283 9.378 9.211 9.227 81,600 -0.02(-0.26%)
Jun 02, 2015 9.259 9.322 9.227 9.251 43,842 -0.02(-0.26%)
Jun 01, 2015 9.211 9.306 9.172 9.275 38,991 +0.10(+1.12%)
May 29, 2015 9.314 9.314 9.172 9.172 58,882 -0.18(-1.94%)
May 28, 2015 9.306 9.480 9.298 9.354 36,730 -0.02(-0.17%)
May 27, 2015 9.291 9.409 9.291 9.370 32,266 +0.03(+0.34%)
May 26, 2015 9.433 9.441 9.291 9.338 45,003 -0.13(-1.42%)
May 22, 2015 9.567 9.472 9.472 9.472 31,618 -0.09(-0.99%)
May 21, 2015 9.536 9.623 9.528 9.567 61,611 -0.07(-0.74%)
May 20, 2015 9.638 9.654 9.480 9.638 43,318 +0.01(+0.08%)
May 19, 2015 9.583 9.686 9.583 9.631 28,733 +0.02(+0.16%)
May 18, 2015 9.607 9.686 9.559 9.615 47,277 +0.04(+0.41%)
May 15, 2015 9.646 9.646 9.544 9.575 40,070 -0.06(-0.57%)
May 14, 2015 9.496 9.646 9.480 9.631 32,416 +0.20(+2.10%)
May 13, 2015 9.322 9.528 9.291 9.433 34,657 +0.02(+0.25%)
May 12, 2015 9.346 9.461 9.298 9.409 29,660 +0.01(+0.08%)
May 11, 2015 9.338 9.504 9.378 9.401 35,154 +0.02(+0.25%)
May 08, 2015 9.465 9.465 9.346 9.378 29,325 +0.00(+0.00%)
May 07, 2015 9.385 9.465 9.362 9.378 28,513 +0.00(+0.00%)
May 06, 2015 9.362 9.433 9.354 9.378 42,570 -0.08(-0.84%)
May 05, 2015 9.409 9.480 9.306 9.457 190,266 +0.03(+0.34%)
May 04, 2015 9.362 9.488 9.342 9.425 53,342 +0.05(+0.51%)
May 01, 2015 9.433 9.487 9.370 9.378 45,223 -0.03(-0.34%)
Apr 30, 2015 9.488 9.528 9.322 9.409 122,695 -0.13(-1.33%)
Apr 29, 2015 9.544 9.567 9.536 9.536 20,076 +0.00(+0.00%)
Apr 28, 2015 9.559 9.559 9.528 9.536 32,725 +0.02(+0.25%)
Apr 27, 2015 9.472 9.591 9.472 9.512 70,260 +0.01(+0.08%)
Apr 24, 2015 9.626 9.626 9.465 9.504 44,238 +0.00(+0.00%)
Apr 23, 2015 9.536 9.623 9.394 9.504 73,796 -0.05(-0.50%)
Apr 22, 2015 9.488 9.559 9.488 9.552 62,546 +0.02(+0.25%)
Apr 21, 2015 9.567 9.567 9.488 9.528 27,047 -0.02(-0.17%)
Apr 20, 2015 9.528 9.559 9.488 9.544 42,131 +0.05(+0.50%)
Apr 17, 2015 9.544 9.552 9.488 9.496 59,984 -0.09(-0.99%)
Apr 16, 2015 9.631 9.670 9.552 9.591 6,900 -0.03(-0.33%)
Apr 15, 2015 9.528 9.678 9.528 9.623 17,321 +0.08(+0.83%)
Apr 14, 2015 9.575 9.670 9.536 9.544 17,856 -0.06(-0.58%)
Apr 13, 2015 9.670 9.678 9.552 9.599 19,173 -0.06(-0.57%)
Apr 10, 2015 9.733 9.733 9.654 9.654 6,023 -0.03(-0.33%)
Apr 09, 2015 9.725 9.725 9.559 9.686 14,950 -0.04(-0.41%)
Apr 08, 2015 9.718 9.765 9.607 9.725 30,844 +0.02(+0.24%)
Apr 07, 2015 9.820 9.828 9.646 9.702 32,523 -0.09(-0.89%)
Apr 06, 2015 9.725 9.860 9.654 9.789 41,174 -0.02(-0.24%)
Apr 02, 2015 9.884 9.812 9.812 9.812 63,868 -0.06(-0.64%)
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.