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 )

21.06 +0.13 (+0.62%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 27, 2009 5.276 5.696 5.276 5.516 212,495 +0.22(+4.24%)
Feb 26, 2009 5.501 5.733 5.254 5.291 99,399 -0.34(-6.11%)
Feb 25, 2009 5.673 5.793 5.478 5.636 56,390 -0.05(-0.92%)
Feb 24, 2009 5.306 5.703 5.224 5.688 93,083 +0.39(+7.34%)
Feb 23, 2009 5.613 5.613 5.291 5.299 36,975 -0.29(-5.22%)
Feb 20, 2009 5.576 5.875 5.538 5.591 85,931 -0.02(-0.40%)
Feb 19, 2009 5.651 5.733 5.613 5.613 111,007 -0.07(-1.32%)
Feb 18, 2009 5.868 5.957 5.658 5.688 47,931 -0.10(-1.68%)
Feb 17, 2009 5.703 5.972 5.703 5.785 103,659 -0.11(-1.90%)
Feb 13, 2009 5.972 5.987 5.830 5.898 20,202 -0.09(-1.50%)
Feb 12, 2009 5.725 6.152 5.703 5.987 110,440 -0.15(-2.44%)
Feb 11, 2009 6.062 6.324 5.995 6.137 48,464 +0.08(+1.36%)
Feb 10, 2009 6.362 6.653 6.025 6.055 93,265 -0.37(-5.82%)
Feb 09, 2009 6.107 6.489 6.010 6.429 405,333 +0.28(+4.63%)
Feb 06, 2009 6.092 6.287 6.092 6.145 786,459 +0.05(+0.86%)
Feb 05, 2009 6.055 6.212 6.055 6.092 91,110 +0.04(+0.74%)
Feb 04, 2009 6.347 6.362 6.040 6.047 28,238 -0.31(-4.94%)
Feb 03, 2009 6.541 6.556 6.197 6.362 75,838 -0.11(-1.73%)
Feb 02, 2009 6.429 6.668 6.429 6.474 83,760 -0.01(-0.12%)
Jan 30, 2009 6.773 6.900 6.481 6.481 26,316 -0.25(-3.78%)
Jan 29, 2009 6.736 6.923 6.653 6.736 56,601 -0.19(-2.70%)
Jan 28, 2009 6.668 6.923 6.234 6.923 38,532 +0.25(+3.82%)
Jan 27, 2009 6.616 6.803 6.324 6.668 51,160 +0.05(+0.79%)
Jan 26, 2009 6.302 6.631 6.197 6.616 32,376 +0.31(+4.86%)
Jan 23, 2009 6.070 6.369 6.040 6.309 54,320 +0.07(+1.20%)
Jan 22, 2009 6.115 6.407 6.010 6.234 74,249 -0.01(-0.24%)
Jan 21, 2009 5.987 6.264 5.860 6.249 50,149 +0.30(+5.03%)
Jan 20, 2009 6.436 6.436 5.942 5.950 99,212 -0.55(-8.41%)
Jan 16, 2009 6.571 6.661 6.294 6.496 66,626 -0.04(-0.69%)
Jan 15, 2009 6.466 6.698 6.294 6.541 30,924 -0.08(-1.24%)
Jan 14, 2009 6.541 6.908 6.508 6.624 38,145 -0.05(-0.78%)
Jan 13, 2009 6.511 6.683 6.369 6.676 53,000 +0.16(+2.41%)
Jan 12, 2009 6.579 6.781 6.451 6.519 36,059 -0.07(-1.02%)
Jan 09, 2009 7.088 7.088 6.586 6.586 49,954 -0.50(-7.07%)
Jan 08, 2009 6.915 7.095 6.796 7.088 56,462 +0.12(+1.72%)
Jan 07, 2009 6.990 7.058 6.900 6.968 28,092 -0.12(-1.69%)
Jan 06, 2009 7.095 7.095 7.013 7.088 254,696 -0.01(-0.11%)
Jan 05, 2009 7.035 7.095 6.968 7.095 87,781 +0.07(+0.96%)
Jan 02, 2009 7.005 7.080 6.758 7.028 102,293 +0.04(+0.54%)
Dec 31, 2008 6.848 7.035 6.653 6.990 101,926 +0.15(+2.19%)
Dec 30, 2008 6.848 6.848 6.736 6.841 58,325 +0.07(+0.99%)
Dec 29, 2008 6.841 6.841 6.526 6.773 22,305 -0.03(-0.44%)
Dec 26, 2008 6.848 6.848 6.691 6.803 19,686 -0.07(-0.98%)
Dec 24, 2008 6.788 6.871 6.564 6.871 11,374 +0.09(+1.32%)
Dec 23, 2008 7.028 7.035 6.676 6.781 31,935 -0.18(-2.58%)
Dec 22, 2008 7.132 7.132 6.556 6.960 47,364 -0.15(-2.11%)
Dec 19, 2008 7.095 7.132 7.005 7.110 216,298 +0.04(+0.53%)
Dec 18, 2008 7.058 7.073 6.908 7.073 79,247 +0.04(+0.53%)
Dec 17, 2008 7.028 7.088 6.930 7.035 104,046 -0.07(-0.95%)
Dec 16, 2008 6.713 7.110 6.586 7.103 92,056 +0.52(+7.84%)
Dec 15, 2008 6.721 6.803 6.489 6.586 29,719 -0.11(-1.68%)
Dec 12, 2008 6.197 6.736 6.189 6.698 54,903 +0.34(+5.29%)
Dec 11, 2008 6.519 6.736 6.362 6.362 70,701 -0.24(-3.63%)
Dec 10, 2008 6.721 6.811 6.451 6.601 28,581 -0.04(-0.68%)
Dec 09, 2008 6.736 6.908 6.481 6.646 101,665 -0.13(-1.88%)
Dec 08, 2008 6.631 6.773 6.107 6.773 671,754 +0.22(+3.43%)
Dec 05, 2008 6.272 6.586 6.264 6.549 57,748 +0.22(+3.55%)
Dec 04, 2008 6.414 6.586 6.234 6.324 54,942 -0.18(-2.76%)
Dec 03, 2008 6.347 6.579 6.227 6.504 89,060 -0.08(-1.25%)
Dec 02, 2008 6.302 6.601 6.133 6.586 51,608 +0.41(+6.67%)
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.