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 (%)
Mar 28, 2013 6.162 6.162 5.896 5.927 107,998 -0.21(-3.46%)
Mar 27, 2013 6.116 6.161 6.056 6.139 14,800 -0.03(-0.49%)
Mar 26, 2013 6.177 6.185 6.056 6.169 19,621 +0.04(+0.62%)
Mar 25, 2013 6.192 6.192 6.033 6.131 56,694 -0.02(-0.37%)
Mar 22, 2013 6.101 6.169 6.094 6.154 6,347 +0.05(+0.87%)
Mar 21, 2013 6.086 6.131 6.086 6.101 10,812 -0.04(-0.62%)
Mar 20, 2013 6.078 6.139 6.078 6.139 7,388 +0.07(+1.13%)
Mar 19, 2013 6.078 6.101 6.071 6.071 6,889 -0.01(-0.12%)
Mar 18, 2013 6.071 6.154 6.048 6.078 20,971 -0.02(-0.37%)
Mar 15, 2013 6.109 6.162 6.071 6.101 148,579 +0.01(+0.12%)
Mar 14, 2013 6.154 6.154 6.048 6.094 17,464 -0.03(-0.50%)
Mar 13, 2013 6.063 6.177 5.995 6.124 9,787 +0.05(+0.75%)
Mar 12, 2013 6.124 6.162 6.071 6.078 15,449 -0.09(-1.48%)
Mar 11, 2013 6.185 6.223 6.056 6.169 40,465 -0.03(-0.49%)
Mar 08, 2013 6.215 6.223 6.169 6.200 33,587 +0.05(+0.86%)
Mar 07, 2013 6.056 6.185 6.056 6.147 12,656 +0.08(+1.25%)
Mar 06, 2013 6.018 6.071 6.002 6.071 18,881 +0.05(+0.76%)
Mar 05, 2013 6.025 6.056 5.919 6.025 19,639 +0.03(+0.51%)
Mar 04, 2013 6.040 6.071 5.942 5.995 10,219 -0.05(-0.75%)
Mar 01, 2013 5.949 6.048 5.904 6.040 9,940 +0.02(+0.38%)
Feb 28, 2013 5.995 6.048 5.896 6.018 27,056 +0.03(+0.51%)
Feb 27, 2013 6.056 6.063 5.934 5.987 13,969 -0.06(-1.00%)
Feb 26, 2013 6.010 6.101 5.876 6.048 6,984 -0.05(-0.75%)
Feb 22, 2013 6.033 6.094 6.033 6.094 9,498 +0.08(+1.39%)
Feb 21, 2013 6.025 6.040 5.980 6.010 7,810 +0.01(+0.13%)
Feb 20, 2013 6.116 6.147 5.980 6.002 34,639 -0.13(-2.10%)
Feb 19, 2013 6.154 6.154 6.040 6.131 14,407 +0.02(+0.37%)
Feb 15, 2013 6.177 6.177 6.094 6.109 25,109 -0.02(-0.25%)
Feb 14, 2013 6.116 6.147 6.056 6.124 7,226 +0.03(+0.50%)
Feb 13, 2013 6.086 6.147 6.010 6.094 16,969 -0.02(-0.25%)
Feb 12, 2013 6.131 6.291 6.056 6.109 12,379 -0.04(-0.62%)
Feb 11, 2013 6.116 6.147 6.041 6.147 31,943 +0.02(+0.25%)
Feb 08, 2013 6.139 6.147 6.101 6.131 41,822 +0.01(+0.12%)
Feb 07, 2013 6.147 6.147 6.109 6.124 11,589 -0.02(-0.37%)
Feb 06, 2013 6.109 6.147 6.109 6.147 3,845 +0.00(+0.00%)
Feb 04, 2013 6.162 6.222 6.147 6.147 38,658 +0.00(+0.00%)
Feb 01, 2013 6.185 6.192 6.094 6.147 80,050 -0.01(-0.12%)
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%)
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.