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 UNCHANGED
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 (%)
Apr 30, 2009 6.318 6.370 6.026 6.033 60,438 -0.27(-4.27%)
Apr 29, 2009 6.220 6.318 6.146 6.303 53,383 +0.16(+2.68%)
Apr 28, 2009 5.906 6.213 5.906 6.138 30,503 +0.20(+3.40%)
Apr 27, 2009 6.071 6.318 5.884 5.936 72,145 -0.22(-3.64%)
Apr 24, 2009 6.011 6.243 5.944 6.161 98,176 +0.17(+2.87%)
Apr 23, 2009 6.183 6.280 5.989 5.989 33,501 -0.17(-2.79%)
Apr 22, 2009 6.176 6.362 6.108 6.161 28,860 -0.09(-1.44%)
Apr 21, 2009 6.138 6.377 6.101 6.250 40,172 +0.11(+1.83%)
Apr 20, 2009 6.347 6.490 6.138 6.138 77,654 -0.36(-5.52%)
Apr 17, 2009 6.594 6.691 6.497 6.497 90,782 -0.06(-0.91%)
Apr 16, 2009 6.654 6.691 6.527 6.557 71,488 -0.09(-1.35%)
Apr 15, 2009 6.504 6.647 6.497 6.647 29,058 +0.09(+1.37%)
Apr 14, 2009 6.549 6.691 6.497 6.557 89,660 -0.10(-1.57%)
Apr 13, 2009 6.475 6.699 6.467 6.661 43,072 +0.10(+1.60%)
Apr 09, 2009 6.482 6.557 6.392 6.557 86,655 +0.18(+2.81%)
Apr 08, 2009 6.273 6.422 6.220 6.377 58,457 +0.13(+2.03%)
Apr 07, 2009 6.131 6.347 6.131 6.250 66,931 +0.06(+0.97%)
Apr 06, 2009 6.190 6.258 6.063 6.190 38,490 -0.17(-2.70%)
Apr 03, 2009 6.407 6.407 6.243 6.362 56,212 -0.06(-0.93%)
Apr 02, 2009 6.295 6.475 6.213 6.422 101,334 +0.22(+3.62%)
Apr 01, 2009 6.146 6.460 6.026 6.198 112,445 -0.04(-0.60%)
Mar 31, 2009 6.033 6.340 5.906 6.235 85,027 +0.28(+4.77%)
Mar 30, 2009 5.876 6.078 5.794 5.951 64,403 -0.41(-6.46%)
Mar 26, 2009 6.422 6.452 6.258 6.362 133,878 +0.04(+0.71%)
Mar 25, 2009 6.430 6.475 5.996 6.318 160,896 -0.04(-0.71%)
Mar 24, 2009 6.303 6.602 6.258 6.362 72,750 -0.16(-2.41%)
Mar 23, 2009 6.370 6.519 6.123 6.519 144,895 +0.32(+5.19%)
Mar 20, 2009 6.250 6.250 6.131 6.198 117,070 -0.04(-0.72%)
Mar 19, 2009 6.729 6.811 6.205 6.243 85,694 -0.52(-7.63%)
Mar 18, 2009 6.392 6.759 6.325 6.759 102,266 +0.35(+5.48%)
Mar 17, 2009 6.243 6.407 6.190 6.407 87,812 +0.34(+5.67%)
Mar 16, 2009 6.123 6.333 6.026 6.063 73,432 +0.01(+0.25%)
Mar 13, 2009 6.063 6.161 5.974 6.048 79,215 +0.03(+0.50%)
Mar 12, 2009 5.383 6.019 5.361 6.019 149,095 +0.63(+11.65%)
Mar 11, 2009 5.450 5.622 5.331 5.391 220,586 -0.04(-0.83%)
Mar 10, 2009 5.211 5.465 5.174 5.435 76,996 +0.32(+6.29%)
Mar 09, 2009 5.263 5.420 5.091 5.114 73,687 -0.20(-3.80%)
Mar 06, 2009 5.278 5.368 5.092 5.316 77,238 +0.08(+1.57%)
Mar 05, 2009 5.443 5.533 5.233 5.233 77,927 -0.31(-5.66%)
Mar 04, 2009 5.376 5.607 5.226 5.548 111,240 +0.16(+3.06%)
Mar 02, 2009 5.420 5.562 5.368 5.383 60,649 -0.13(-2.31%)
Feb 27, 2009 5.271 5.690 5.271 5.510 212,718 +0.22(+4.24%)
Feb 26, 2009 5.495 5.727 5.248 5.286 99,503 -0.34(-6.11%)
Feb 25, 2009 5.667 5.787 5.473 5.630 56,449 -0.05(-0.92%)
Feb 24, 2009 5.301 5.697 5.219 5.682 93,180 +0.39(+7.34%)
Feb 23, 2009 5.607 5.607 5.286 5.293 37,013 -0.29(-5.22%)
Feb 20, 2009 5.570 5.869 5.533 5.585 86,021 -0.02(-0.40%)
Feb 19, 2009 5.645 5.727 5.607 5.607 111,124 -0.07(-1.32%)
Feb 18, 2009 5.862 5.951 5.652 5.682 47,981 -0.10(-1.68%)
Feb 17, 2009 5.697 5.966 5.697 5.779 103,767 -0.11(-1.90%)
Feb 13, 2009 5.966 5.981 5.824 5.891 20,223 -0.09(-1.50%)
Feb 12, 2009 5.719 6.146 5.697 5.981 110,555 -0.15(-2.44%)
Feb 11, 2009 6.056 6.318 5.989 6.131 48,515 +0.08(+1.36%)
Feb 10, 2009 6.355 6.647 6.019 6.048 93,362 -0.37(-5.82%)
Feb 09, 2009 6.101 6.482 6.004 6.422 405,757 +0.28(+4.63%)
Feb 06, 2009 6.086 6.280 6.086 6.138 787,282 +0.05(+0.86%)
Feb 05, 2009 6.048 6.205 6.048 6.086 91,205 +0.04(+0.74%)
Feb 04, 2009 6.340 6.355 6.033 6.041 28,267 -0.31(-4.94%)
Feb 03, 2009 6.534 6.549 6.190 6.355 75,917 -0.11(-1.73%)
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.