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 )

21.25 +0.03 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2014 7.859 7.910 7.817 7.871 49,606 +0.04(+0.50%)
Mar 28, 2014 7.886 7.980 7.832 7.832 64,325 -0.05(-0.59%)
Mar 27, 2014 7.848 7.910 7.840 7.879 56,398 +0.01(+0.10%)
Mar 26, 2014 7.956 7.956 7.871 7.871 63,298 -0.02(-0.20%)
Mar 25, 2014 7.778 8.018 7.778 7.886 40,963 +0.11(+1.40%)
Mar 24, 2014 7.871 7.925 7.778 7.778 90,263 -0.10(-1.28%)
Mar 21, 2014 7.956 7.956 7.871 7.879 121,876 -0.02(-0.29%)
Mar 20, 2014 7.887 7.956 7.886 7.902 23,992 +0.00(+0.00%)
Mar 19, 2014 7.941 8.010 7.871 7.902 30,789 -0.11(-1.36%)
Mar 18, 2014 7.980 8.018 7.918 8.011 115,876 +0.05(+0.68%)
Mar 17, 2014 8.080 8.080 7.918 7.956 38,677 -0.10(-1.25%)
Mar 14, 2014 7.918 8.065 7.910 8.057 42,058 +0.09(+1.17%)
Mar 13, 2014 8.011 8.026 7.933 7.964 40,480 -0.05(-0.58%)
Mar 12, 2014 7.925 8.057 7.925 8.011 24,113 +0.05(+0.68%)
Mar 11, 2014 7.995 8.029 7.949 7.956 31,364 -0.06(-0.77%)
Mar 10, 2014 7.941 8.018 7.910 8.018 24,234 +0.04(+0.48%)
Mar 07, 2014 8.118 8.165 7.910 7.979 26,438 -0.09(-1.15%)
Mar 06, 2014 8.118 8.118 8.026 8.072 22,223 -0.06(-0.76%)
Mar 05, 2014 8.064 8.149 8.049 8.134 14,683 +0.02(+0.29%)
Mar 04, 2014 8.018 8.180 7.925 8.111 72,269 +0.18(+2.24%)
Mar 03, 2014 7.956 7.991 7.910 7.933 21,513 -0.05(-0.58%)
Feb 28, 2014 7.956 8.057 7.918 7.979 28,965 +0.05(+0.68%)
Feb 27, 2014 7.979 8.018 7.918 7.925 38,096 -0.08(-0.96%)
Feb 26, 2014 8.003 8.026 7.987 8.003 13,308 +0.02(+0.19%)
Feb 25, 2014 8.049 8.049 7.949 7.987 20,338 -0.09(-1.15%)
Feb 24, 2014 8.010 8.095 7.964 8.080 16,133 +0.12(+1.45%)
Feb 21, 2014 8.064 8.149 7.949 7.964 36,738 -0.05(-0.67%)
Feb 20, 2014 7.949 8.064 7.949 8.018 19,682 +0.06(+0.78%)
Feb 19, 2014 8.041 8.149 7.949 7.956 35,071 -0.13(-1.62%)
Feb 18, 2014 8.041 8.149 7.972 8.087 13,407 +0.09(+1.16%)
Feb 14, 2014 8.041 7.995 7.995 7.995 9,589 -0.02(-0.29%)
Feb 13, 2014 7.949 8.087 7.949 8.018 16,554 +0.05(+0.68%)
Feb 12, 2014 8.026 8.049 7.918 7.964 25,901 -0.05(-0.67%)
Feb 11, 2014 7.987 8.087 7.956 8.018 22,334 +0.06(+0.78%)
Feb 10, 2014 7.941 8.095 7.910 7.956 41,527 -0.02(-0.29%)
Feb 07, 2014 7.910 8.118 7.910 7.979 41,413 +0.07(+0.88%)
Feb 06, 2014 8.018 8.165 7.871 7.910 51,820 -0.05(-0.58%)
Feb 05, 2014 8.064 8.216 7.949 7.956 34,844 -0.10(-1.25%)
Feb 04, 2014 8.010 8.280 7.949 8.057 50,349 +0.12(+1.56%)
Feb 03, 2014 7.995 8.033 7.933 7.933 59,000 -0.05(-0.58%)
Jan 31, 2014 8.180 8.373 7.949 7.979 93,437 -0.22(-2.64%)
Jan 30, 2014 8.018 8.333 7.956 8.196 48,622 +0.25(+3.11%)
Jan 29, 2014 7.895 8.026 7.887 7.949 36,167 -0.03(-0.39%)
Jan 28, 2014 7.848 8.003 7.833 7.979 55,195 +0.21(+2.68%)
Jan 27, 2014 8.111 8.273 7.763 7.771 72,438 -0.34(-4.19%)
Jan 24, 2014 8.180 8.188 8.111 8.111 35,575 -0.08(-0.94%)
Jan 23, 2014 8.280 8.296 8.180 8.188 31,238 -0.09(-1.12%)
Jan 22, 2014 8.304 8.373 8.280 8.280 12,066 -0.02(-0.19%)
Jan 21, 2014 8.327 8.373 8.280 8.296 25,640 -0.01(-0.09%)
Jan 17, 2014 8.334 8.304 8.304 8.304 25,657 -0.02(-0.19%)
Jan 16, 2014 8.388 8.427 8.296 8.319 21,995 -0.05(-0.65%)
Jan 15, 2014 8.435 8.512 8.358 8.373 20,132 -0.06(-0.73%)
Jan 14, 2014 8.350 8.435 8.296 8.435 28,214 +0.08(+1.02%)
Jan 13, 2014 8.396 8.422 8.296 8.350 35,286 -0.05(-0.64%)
Jan 10, 2014 8.496 8.512 8.304 8.404 50,186 -0.07(-0.82%)
Jan 09, 2014 8.489 8.589 8.450 8.473 54,665 +0.07(+0.83%)
Jan 08, 2014 8.165 8.489 8.118 8.404 89,645 +0.25(+3.12%)
Jan 07, 2014 8.041 8.191 7.995 8.149 29,692 +0.16(+2.03%)
Jan 06, 2014 8.057 8.057 7.987 7.987 26,398 +0.00(+0.00%)
Jan 03, 2014 7.879 8.010 7.879 7.987 32,292 +0.12(+1.47%)
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.