Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Financial Nort (NQ: FFNW )

21.16 +0.23 (+1.12%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 12, 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 (%)
Jan 31, 2013 6.086 6.207 6.040 6.154 47,378 +0.08(+1.38%)
Jan 30, 2013 6.177 6.177 6.048 6.071 21,141 -0.11(-1.72%)
Jan 29, 2013 6.124 6.215 6.025 6.177 15,452 +0.15(+2.52%)
Jan 28, 2013 6.033 6.071 5.957 6.025 19,855 -0.04(-0.63%)
Jan 25, 2013 6.094 6.094 5.949 6.063 6,621 +0.00(+0.00%)
Jan 24, 2013 6.147 6.223 5.996 6.063 20,261 -0.05(-0.75%)
Jan 23, 2013 6.048 6.131 5.972 6.109 17,325 +0.04(+0.63%)
Jan 22, 2013 6.094 6.124 5.820 6.071 28,349 -0.02(-0.25%)
Jan 18, 2013 6.154 6.200 5.867 6.086 24,037 -0.09(-1.47%)
Jan 17, 2013 6.162 6.215 6.086 6.177 8,959 -0.01(-0.12%)
Jan 16, 2013 6.177 6.207 6.109 6.185 26,069 +0.02(+0.25%)
Jan 15, 2013 6.177 6.201 6.147 6.169 11,176 -0.01(-0.12%)
Jan 14, 2013 6.071 6.185 6.071 6.177 7,718 +0.02(+0.25%)
Jan 11, 2013 6.223 6.238 6.162 6.162 83,382 -0.07(-1.10%)
Jan 10, 2013 6.177 6.230 6.002 6.230 11,238 +0.05(+0.74%)
Jan 09, 2013 6.200 6.223 6.177 6.185 18,840 -0.02(-0.37%)
Jan 08, 2013 6.147 6.223 6.147 6.207 10,533 +0.05(+0.74%)
Jan 07, 2013 6.116 6.185 6.086 6.162 11,948 +0.01(+0.12%)
Jan 04, 2013 6.071 6.207 6.010 6.154 33,859 +0.10(+1.63%)
Jan 03, 2013 6.056 6.071 5.904 6.056 25,350 +0.02(+0.25%)
Jan 02, 2013 5.851 6.071 5.775 6.040 77,865 +0.27(+4.60%)
Dec 31, 2012 5.646 5.782 5.577 5.775 56,948 +0.17(+2.98%)
Dec 28, 2012 5.585 5.676 5.585 5.608 87,523 -0.01(-0.14%)
Dec 27, 2012 5.722 5.748 5.585 5.615 50,778 -0.11(-1.86%)
Dec 26, 2012 5.585 5.737 5.585 5.722 14,363 +0.13(+2.31%)
Dec 24, 2012 5.502 5.653 5.502 5.593 12,497 +0.08(+1.38%)
Dec 21, 2012 5.623 5.623 5.479 5.517 98,959 -0.02(-0.41%)
Dec 20, 2012 5.441 5.760 5.282 5.540 167,283 +0.11(+2.10%)
Dec 19, 2012 5.464 5.471 5.342 5.426 27,830 -0.01(-0.14%)
Dec 18, 2012 5.365 5.471 5.107 5.433 81,597 +0.04(+0.70%)
Dec 17, 2012 5.399 5.426 5.388 5.395 56,035 -0.02(-0.28%)
Dec 14, 2012 5.380 5.479 5.380 5.411 25,264 +0.01(+0.14%)
Dec 13, 2012 5.464 5.464 5.312 5.403 42,071 -0.05(-0.84%)
Dec 12, 2012 5.532 5.532 5.449 5.449 45,492 -0.09(-1.64%)
Dec 11, 2012 5.615 5.615 5.509 5.540 85,816 -0.08(-1.35%)
Dec 10, 2012 5.593 5.623 5.532 5.615 13,644 +0.04(+0.68%)
Dec 07, 2012 5.631 5.653 5.524 5.577 15,173 -0.05(-0.94%)
Dec 06, 2012 5.547 5.729 5.532 5.631 27,200 -0.08(-1.46%)
Dec 05, 2012 5.729 5.729 5.691 5.714 7,525 -0.02(-0.26%)
Dec 04, 2012 5.729 5.767 5.691 5.729 15,162 +0.00(+0.00%)
Nov 30, 2012 5.714 5.729 5.691 5.729 35,266 +0.00(+0.00%)
Nov 29, 2012 5.775 5.775 5.691 5.729 16,865 +0.00(+0.00%)
Nov 28, 2012 5.661 5.813 5.661 5.729 26,641 +0.04(+0.67%)
Nov 27, 2012 5.744 5.744 5.691 5.691 14,166 -0.04(-0.66%)
Nov 26, 2012 5.661 5.767 5.661 5.729 48,099 +0.03(+0.53%)
Nov 23, 2012 5.729 5.729 5.675 5.699 9,040 +0.01(+0.13%)
Nov 21, 2012 5.646 5.722 5.646 5.691 26,376 +0.07(+1.21%)
Nov 20, 2012 5.653 5.691 5.547 5.623 21,212 -0.05(-0.94%)
Nov 19, 2012 5.684 5.752 5.653 5.676 15,934 +0.02(+0.27%)
Nov 16, 2012 5.646 5.737 5.571 5.661 60,211 -0.02(-0.40%)
Nov 15, 2012 5.714 5.729 5.661 5.684 33,149 -0.01(-0.13%)
Nov 14, 2012 5.813 5.881 5.676 5.691 31,202 -0.11(-1.96%)
Nov 13, 2012 5.767 5.919 5.767 5.805 6,720 +0.03(+0.53%)
Nov 12, 2012 5.722 5.980 5.722 5.775 21,544 +0.03(+0.53%)
Nov 09, 2012 5.760 5.813 5.729 5.744 8,881 -0.02(-0.39%)
Nov 08, 2012 5.873 5.873 5.767 5.767 26,856 -0.09(-1.55%)
Nov 07, 2012 5.919 5.980 5.851 5.858 35,152 -0.10(-1.66%)
Nov 06, 2012 5.938 5.987 5.919 5.957 11,612 -0.01(-0.13%)
Nov 05, 2012 5.919 5.980 5.919 5.965 10,106 +0.04(+0.64%)
Nov 02, 2012 5.995 5.995 5.851 5.927 33,336 -0.05(-0.89%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.