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 (%)
Mar 31, 2010 5.411 5.479 5.153 5.183 49,019 -0.27(-5.01%)
Mar 30, 2010 5.411 5.524 5.380 5.456 24,723 +0.06(+1.13%)
Mar 29, 2010 5.266 5.433 5.206 5.395 10,693 +0.11(+2.16%)
Mar 26, 2010 5.304 5.335 5.228 5.282 6,183 +0.00(+0.00%)
Mar 25, 2010 5.449 5.547 5.282 5.282 24,535 -0.12(-2.25%)
Mar 24, 2010 5.555 5.555 5.395 5.403 27,984 -0.17(-3.13%)
Mar 23, 2010 5.494 5.600 5.464 5.577 17,985 +0.07(+1.24%)
Mar 22, 2010 5.365 5.524 5.365 5.509 31,151 -0.02(-0.41%)
Mar 19, 2010 5.600 5.600 5.449 5.532 66,773 -0.03(-0.55%)
Mar 18, 2010 5.479 5.608 5.479 5.562 24,957 -0.06(-1.08%)
Mar 17, 2010 5.615 5.631 5.547 5.623 25,960 +0.00(+0.00%)
Mar 16, 2010 5.608 5.631 5.543 5.623 26,869 +0.11(+2.07%)
Mar 15, 2010 5.464 5.570 5.449 5.509 12,208 +0.02(+0.28%)
Mar 12, 2010 5.555 5.555 5.433 5.494 17,990 -0.11(-1.90%)
Mar 11, 2010 5.615 5.684 5.532 5.600 53,390 -0.06(-1.07%)
Mar 10, 2010 5.509 5.691 5.502 5.661 29,154 +0.13(+2.33%)
Mar 09, 2010 5.456 5.593 5.418 5.532 16,983 +0.05(+0.97%)
Mar 08, 2010 5.441 5.517 5.357 5.479 25,349 +0.02(+0.42%)
Mar 05, 2010 5.274 5.464 5.198 5.456 59,049 +0.19(+3.60%)
Mar 04, 2010 5.153 5.266 5.069 5.266 18,026 +0.15(+2.97%)
Mar 03, 2010 5.130 5.228 5.084 5.115 31,772 +0.00(+0.00%)
Mar 02, 2010 5.122 5.175 5.031 5.115 51,389 -0.01(-0.15%)
Mar 01, 2010 4.993 5.145 4.955 5.122 80,341 +0.16(+3.21%)
Feb 26, 2010 4.796 5.137 4.500 4.963 351,550 +0.11(+2.35%)
Feb 25, 2010 4.879 5.069 4.652 4.849 77,632 -0.11(-2.29%)
Feb 24, 2010 4.917 5.039 4.887 4.963 16,986 +0.05(+1.08%)
Feb 23, 2010 4.788 4.970 4.583 4.910 30,712 +0.13(+2.70%)
Feb 22, 2010 4.720 4.811 4.712 4.781 28,469 +0.00(+0.00%)
Feb 19, 2010 4.758 4.841 4.348 4.781 66,138 +0.02(+0.32%)
Feb 18, 2010 4.599 4.766 4.568 4.766 14,917 +0.17(+3.63%)
Feb 17, 2010 4.606 4.629 4.462 4.599 22,381 +0.02(+0.50%)
Feb 16, 2010 4.523 4.583 4.409 4.576 17,658 +0.09(+2.03%)
Feb 12, 2010 4.386 4.485 4.485 4.485 21,084 +0.03(+0.68%)
Feb 11, 2010 4.371 4.477 4.318 4.454 23,697 +0.06(+1.38%)
Feb 10, 2010 4.280 4.447 4.265 4.394 36,831 +0.08(+1.94%)
Feb 09, 2010 4.303 4.310 4.128 4.310 35,164 +0.07(+1.61%)
Feb 08, 2010 4.523 4.523 4.242 4.242 37,538 -0.30(-6.52%)
Feb 05, 2010 4.416 4.545 4.371 4.538 29,571 +0.10(+2.22%)
Feb 04, 2010 4.500 4.545 4.432 4.439 47,863 -0.04(-0.85%)
Feb 03, 2010 4.515 4.568 4.432 4.477 37,829 -0.08(-1.67%)
Feb 02, 2010 4.621 4.735 4.432 4.553 111,526 -0.08(-1.64%)
Feb 01, 2010 4.697 4.743 4.599 4.629 38,397 -0.00(-0.08%)
Jan 29, 2010 4.693 4.857 4.633 4.633 33,287 +0.04(+0.98%)
Jan 28, 2010 4.955 4.955 4.573 4.588 65,993 -0.34(-6.98%)
Jan 27, 2010 4.857 5.149 4.857 4.932 77,820 +0.06(+1.23%)
Jan 26, 2010 4.752 5.231 4.752 4.872 142,185 +0.11(+2.36%)
Jan 25, 2010 4.655 4.865 4.655 4.760 26,756 +0.01(+0.32%)
Jan 22, 2010 4.812 4.865 4.678 4.745 46,968 -0.07(-1.55%)
Jan 21, 2010 4.977 4.984 4.767 4.820 182,496 -0.28(-5.43%)
Jan 20, 2010 4.752 5.157 4.700 5.097 83,514 +0.29(+6.07%)
Jan 19, 2010 4.775 4.827 4.678 4.805 36,932 +0.04(+0.78%)
Jan 15, 2010 5.022 4.767 4.767 4.767 86,982 -0.23(-4.64%)
Jan 14, 2010 4.910 5.007 4.910 4.999 32,772 +0.06(+1.21%)
Jan 13, 2010 4.992 4.992 4.895 4.940 19,236 -0.02(-0.45%)
Jan 12, 2010 4.925 5.044 4.880 4.962 50,920 +0.01(+0.15%)
Jan 11, 2010 5.074 5.463 4.940 4.955 40,979 -0.10(-1.93%)
Jan 08, 2010 5.007 5.142 4.910 5.052 39,315 -0.05(-1.03%)
Jan 07, 2010 4.910 5.202 4.850 5.104 44,743 +0.16(+3.33%)
Jan 06, 2010 5.059 5.112 4.895 4.940 44,730 -0.16(-3.08%)
Jan 05, 2010 5.194 5.194 5.074 5.097 29,050 -0.12(-2.30%)
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.