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 )

21.22 -0.26 (-1.21%)
Streaming Delayed Price Updated: 2:29 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 (%)
Sep 27, 2013 8.250 8.434 8.242 8.288 0 -0.01(-0.09%)
Sep 26, 2013 8.311 8.311 8.165 8.296 13,872 -0.02(-0.19%)
Sep 25, 2013 8.250 8.342 8.250 8.311 23,844 +0.05(+0.56%)
Sep 24, 2013 8.311 8.419 8.257 8.265 29,970 -0.04(-0.46%)
Sep 23, 2013 8.196 8.327 8.165 8.304 46,146 +0.09(+1.12%)
Sep 20, 2013 8.157 8.319 8.142 8.211 0 +0.05(+0.57%)
Sep 19, 2013 8.234 8.234 8.142 8.165 38,564 -0.06(-0.75%)
Sep 18, 2013 8.250 8.281 8.188 8.227 0 -0.01(-0.09%)
Sep 17, 2013 8.219 8.311 8.188 8.234 0 +0.04(+0.47%)
Sep 16, 2013 8.173 8.257 8.165 8.196 0 +0.00(+0.00%)
Sep 13, 2013 8.204 8.211 8.119 8.196 0 -0.01(-0.09%)
Sep 12, 2013 8.357 8.357 8.196 8.204 0 -0.18(-2.20%)
Sep 11, 2013 8.427 8.503 8.284 8.388 0 -0.06(-0.73%)
Sep 10, 2013 8.473 8.588 8.350 8.450 105,028 -0.02(-0.27%)
Sep 09, 2013 8.234 8.473 8.196 8.473 0 +0.28(+3.38%)
Sep 06, 2013 8.219 8.219 8.119 8.196 0 +0.02(+0.28%)
Sep 05, 2013 8.157 8.227 8.134 8.173 0 +0.02(+0.28%)
Sep 04, 2013 8.180 8.204 8.134 8.150 0 -0.02(-0.28%)
Sep 03, 2013 8.257 8.257 8.165 8.173 0 +0.01(+0.09%)
Aug 30, 2013 8.165 8.249 8.127 8.165 0 -0.03(-0.37%)
Aug 29, 2013 8.134 8.196 8.134 8.196 37,646 +0.05(+0.56%)
Aug 28, 2013 8.203 8.203 8.096 8.150 0 -0.02(-0.28%)
Aug 27, 2013 8.234 8.380 8.142 8.173 98,426 -0.09(-1.11%)
Aug 26, 2013 8.234 8.418 8.211 8.265 0 +0.03(+0.37%)
Aug 23, 2013 8.234 8.395 8.104 8.234 0 +0.00(+0.00%)
Aug 22, 2013 8.088 8.334 8.088 8.234 94,930 +0.18(+2.19%)
Aug 21, 2013 8.019 8.196 7.774 8.058 0 +0.03(+0.38%)
Aug 20, 2013 7.897 8.042 7.851 8.027 46,787 +0.16(+2.05%)
Aug 19, 2013 8.042 8.058 7.858 7.866 71,448 -0.15(-1.82%)
Aug 16, 2013 8.096 8.127 7.996 8.012 0 -0.12(-1.51%)
Aug 15, 2013 8.134 8.188 8.096 8.134 153,475 -0.05(-0.66%)
Aug 14, 2013 8.203 8.242 8.150 8.188 31,198 +0.01(+0.09%)
Aug 13, 2013 8.157 8.223 8.134 8.180 31,204 +0.01(+0.09%)
Aug 12, 2013 8.173 8.196 8.150 8.173 94,329 -0.02(-0.19%)
Aug 09, 2013 8.203 8.234 8.165 8.188 33,817 -0.02(-0.19%)
Aug 08, 2013 8.234 8.242 8.165 8.203 29,072 +0.03(+0.38%)
Aug 07, 2013 8.188 8.234 8.173 8.173 43,175 -0.02(-0.28%)
Aug 06, 2013 8.203 8.242 8.188 8.196 31,530 -0.01(-0.09%)
Aug 05, 2013 8.226 8.234 8.165 8.203 283,258 +0.02(+0.19%)
Aug 02, 2013 8.249 8.249 8.134 8.188 61,993 -0.05(-0.56%)
Aug 01, 2013 8.257 8.288 8.196 8.234 108,715 +0.06(+0.75%)
Jul 31, 2013 8.219 8.395 8.142 8.173 0 -0.02(-0.28%)
Jul 30, 2013 7.904 8.518 7.667 8.196 0 +0.31(+3.89%)
Jul 29, 2013 8.257 8.265 7.751 7.889 0 -0.41(-4.99%)
Jul 26, 2013 8.372 8.395 8.280 8.303 0 -0.15(-1.72%)
Jul 25, 2013 8.410 8.472 8.387 8.449 0 +0.00(+0.00%)
Jul 24, 2013 8.426 8.472 8.364 8.449 0 +0.02(+0.27%)
Jul 23, 2013 8.472 8.625 8.313 8.426 0 -0.02(-0.27%)
Jul 22, 2013 8.357 8.472 8.349 8.449 0 +0.10(+1.19%)
Jul 19, 2013 8.265 8.456 8.196 8.349 0 +0.08(+1.02%)
Jul 18, 2013 8.387 8.387 8.234 8.265 0 -0.05(-0.65%)
Jul 17, 2013 8.426 8.426 8.089 8.318 23,278 -0.02(-0.28%)
Jul 16, 2013 8.318 8.472 8.273 8.341 0 -0.02(-0.18%)
Jul 15, 2013 8.372 8.492 8.272 8.357 0 +0.02(+0.18%)
Jul 12, 2013 8.364 8.410 8.303 8.341 0 -0.05(-0.64%)
Jul 11, 2013 8.525 8.525 8.357 8.395 0 -0.03(-0.36%)
Jul 10, 2013 8.533 8.533 8.135 8.426 0 -0.08(-0.99%)
Jul 09, 2013 8.426 8.579 8.311 8.510 0 +0.20(+2.40%)
Jul 08, 2013 8.165 8.387 8.143 8.311 0 +0.16(+1.98%)
Jul 05, 2013 7.935 8.188 7.897 8.150 0 +0.24(+3.00%)
Jul 03, 2013 7.904 7.920 7.897 7.912 0 -0.01(-0.10%)
Jul 02, 2013 7.858 7.924 7.797 7.920 0 +0.03(+0.39%)
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.