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 (%)
May 30, 2014 8.532 8.563 8.463 8.517 31,996 +0.02(+0.18%)
May 29, 2014 8.625 8.625 8.478 8.501 36,787 -0.08(-0.99%)
May 28, 2014 8.602 8.625 8.486 8.586 112,766 -0.02(-0.18%)
May 27, 2014 8.586 8.671 8.517 8.602 108,343 +0.06(+0.72%)
May 23, 2014 8.486 8.540 8.540 8.540 123,533 +0.08(+0.91%)
May 22, 2014 8.363 8.463 8.270 8.463 46,923 +0.15(+1.76%)
May 21, 2014 8.409 8.409 8.309 8.316 93,781 -0.08(-1.01%)
May 20, 2014 8.301 8.409 8.262 8.401 122,899 +0.07(+0.79%)
May 19, 2014 8.170 8.363 8.170 8.336 47,780 +0.13(+1.55%)
May 16, 2014 8.116 8.255 8.085 8.208 95,904 +0.08(+1.04%)
May 15, 2014 8.177 8.177 7.931 8.123 89,169 -0.07(-0.85%)
May 14, 2014 8.332 8.393 8.193 8.193 103,226 -0.15(-1.76%)
May 13, 2014 8.370 8.463 8.247 8.339 739,607 -0.02(-0.18%)
May 12, 2014 8.332 8.409 8.316 8.355 166,132 +0.03(+0.37%)
May 09, 2014 8.177 8.363 8.177 8.324 517,735 +0.11(+1.31%)
May 08, 2014 8.046 8.255 8.039 8.216 136,843 +0.20(+2.50%)
May 07, 2014 7.954 8.046 7.907 8.015 75,907 +0.05(+0.68%)
May 06, 2014 7.954 7.985 7.954 7.961 69,589 +0.00(+0.00%)
May 05, 2014 7.954 8.015 7.931 7.961 63,647 -0.01(-0.10%)
May 02, 2014 7.923 8.054 7.923 7.969 75,884 +0.07(+0.88%)
May 01, 2014 7.877 7.954 7.830 7.900 97,814 +0.03(+0.39%)
Apr 30, 2014 8.008 8.008 7.853 7.869 238,161 -0.12(-1.54%)
Apr 29, 2014 8.023 8.077 7.992 7.992 60,610 +0.02(+0.29%)
Apr 28, 2014 8.077 8.108 7.923 7.969 187,549 -0.05(-0.67%)
Apr 25, 2014 8.100 8.148 8.023 8.023 74,241 -0.08(-1.05%)
Apr 24, 2014 7.776 8.177 7.722 8.108 213,453 +0.35(+4.58%)
Apr 23, 2014 7.838 7.884 7.738 7.753 49,462 -0.12(-1.47%)
Apr 22, 2014 7.730 7.907 7.730 7.869 83,471 +0.11(+1.39%)
Apr 21, 2014 7.884 7.884 7.722 7.761 43,048 -0.03(-0.40%)
Apr 17, 2014 7.715 7.792 7.792 7.792 173,568 +0.06(+0.80%)
Apr 16, 2014 7.799 7.807 7.715 7.730 68,482 +0.00(+0.00%)
Apr 15, 2014 7.730 7.769 7.715 7.730 62,488 +0.01(+0.10%)
Apr 14, 2014 7.753 7.769 7.715 7.722 52,701 +0.01(+0.10%)
Apr 11, 2014 7.715 7.730 7.715 7.715 43,564 +0.00(+0.00%)
Apr 10, 2014 7.738 7.784 7.715 7.715 71,217 -0.05(-0.70%)
Apr 09, 2014 7.753 7.792 7.661 7.769 54,262 +0.06(+0.80%)
Apr 08, 2014 7.785 7.785 7.699 7.707 41,061 -0.07(-0.89%)
Apr 07, 2014 7.776 7.799 7.676 7.776 95,521 +0.02(+0.30%)
Apr 04, 2014 7.861 7.869 7.738 7.753 107,873 -0.06(-0.79%)
Apr 03, 2014 7.792 7.846 7.792 7.815 47,686 +0.02(+0.20%)
Apr 02, 2014 7.853 7.880 7.792 7.799 58,991 -0.05(-0.69%)
Apr 01, 2014 7.830 7.915 7.784 7.853 50,591 +0.02(+0.30%)
Mar 31, 2014 7.819 7.869 7.776 7.830 49,864 +0.04(+0.50%)
Mar 28, 2014 7.846 7.938 7.792 7.792 64,659 -0.05(-0.59%)
Mar 27, 2014 7.807 7.869 7.800 7.838 56,691 +0.01(+0.10%)
Mar 26, 2014 7.915 7.915 7.830 7.830 63,628 -0.02(-0.20%)
Mar 25, 2014 7.738 7.977 7.738 7.846 41,176 +0.11(+1.40%)
Mar 24, 2014 7.830 7.884 7.738 7.738 90,732 -0.10(-1.28%)
Mar 21, 2014 7.915 7.915 7.830 7.838 122,510 -0.02(-0.29%)
Mar 20, 2014 7.846 7.915 7.846 7.861 24,116 +0.00(+0.00%)
Mar 19, 2014 7.900 7.968 7.830 7.861 30,949 -0.11(-1.36%)
Mar 18, 2014 7.938 7.977 7.877 7.969 116,479 +0.05(+0.68%)
Mar 17, 2014 8.039 8.039 7.877 7.915 38,878 -0.10(-1.25%)
Mar 14, 2014 7.877 8.023 7.869 8.015 42,277 +0.09(+1.17%)
Mar 13, 2014 7.969 7.985 7.892 7.923 40,690 -0.05(-0.58%)
Mar 12, 2014 7.884 8.015 7.884 7.969 24,238 +0.05(+0.68%)
Mar 11, 2014 7.953 7.987 7.907 7.915 31,527 -0.06(-0.77%)
Mar 10, 2014 7.900 7.977 7.869 7.977 24,360 +0.04(+0.48%)
Mar 07, 2014 8.076 8.122 7.869 7.938 26,576 -0.09(-1.15%)
Mar 06, 2014 8.076 8.076 7.984 8.030 22,339 -0.06(-0.76%)
Mar 05, 2014 8.023 8.107 8.007 8.092 14,759 +0.02(+0.29%)
Mar 04, 2014 7.977 8.138 7.884 8.069 72,645 +0.18(+2.24%)
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.