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 29, 2015 9.247 9.247 9.105 9.105 59,313 -0.18(-1.94%)
May 28, 2015 9.239 9.412 9.231 9.286 36,998 -0.02(-0.17%)
May 27, 2015 9.223 9.341 9.223 9.302 32,502 +0.03(+0.34%)
May 26, 2015 9.364 9.372 9.223 9.270 45,332 -0.13(-1.42%)
May 22, 2015 9.498 9.404 9.404 9.404 31,849 -0.09(-0.99%)
May 21, 2015 9.466 9.553 9.459 9.498 62,061 -0.07(-0.74%)
May 20, 2015 9.569 9.584 9.412 9.569 43,634 +0.01(+0.08%)
May 19, 2015 9.514 9.616 9.514 9.561 28,943 +0.02(+0.16%)
May 18, 2015 9.537 9.616 9.490 9.545 47,623 +0.04(+0.41%)
May 15, 2015 9.576 9.576 9.474 9.506 40,363 -0.05(-0.57%)
May 14, 2015 9.427 9.576 9.412 9.561 32,653 +0.20(+2.10%)
May 13, 2015 9.255 9.459 9.223 9.364 34,910 +0.02(+0.25%)
May 12, 2015 9.278 9.392 9.231 9.341 29,877 +0.01(+0.08%)
May 11, 2015 9.270 9.435 9.310 9.333 35,411 +0.02(+0.25%)
May 08, 2015 9.396 9.396 9.278 9.310 29,539 +0.00(+0.00%)
May 07, 2015 9.317 9.396 9.294 9.310 28,721 +0.00(+0.00%)
May 06, 2015 9.294 9.364 9.286 9.310 42,881 -0.08(-0.84%)
May 05, 2015 9.341 9.412 9.239 9.388 191,656 +0.03(+0.34%)
May 04, 2015 9.294 9.419 9.274 9.357 53,732 +0.05(+0.51%)
May 01, 2015 9.364 9.419 9.302 9.310 45,554 -0.03(-0.34%)
Apr 30, 2015 9.419 9.459 9.255 9.341 123,592 -0.13(-1.33%)
Apr 29, 2015 9.474 9.498 9.466 9.466 20,222 +0.00(+0.00%)
Apr 28, 2015 9.490 9.490 9.459 9.466 32,965 +0.02(+0.25%)
Apr 27, 2015 9.404 9.521 9.404 9.443 70,773 +0.01(+0.08%)
Apr 24, 2015 9.556 9.556 9.396 9.435 44,562 +0.00(+0.00%)
Apr 23, 2015 9.466 9.553 9.326 9.435 74,335 -0.05(-0.50%)
Apr 22, 2015 9.419 9.490 9.419 9.482 63,004 +0.02(+0.25%)
Apr 21, 2015 9.498 9.498 9.419 9.459 27,245 -0.02(-0.17%)
Apr 20, 2015 9.459 9.490 9.419 9.474 42,439 +0.05(+0.50%)
Apr 17, 2015 9.474 9.482 9.419 9.427 60,422 -0.09(-0.99%)
Apr 16, 2015 9.561 9.600 9.482 9.521 6,950 -0.03(-0.33%)
Apr 15, 2015 9.459 9.608 9.459 9.553 17,448 +0.08(+0.83%)
Apr 14, 2015 9.506 9.600 9.466 9.474 17,987 -0.05(-0.58%)
Apr 13, 2015 9.600 9.608 9.482 9.529 19,313 -0.05(-0.57%)
Apr 10, 2015 9.663 9.663 9.584 9.584 6,067 -0.03(-0.33%)
Apr 09, 2015 9.655 9.655 9.490 9.616 15,059 -0.04(-0.41%)
Apr 08, 2015 9.647 9.694 9.537 9.655 31,069 +0.02(+0.24%)
Apr 07, 2015 9.749 9.757 9.576 9.631 32,761 -0.09(-0.89%)
Apr 06, 2015 9.655 9.788 9.584 9.718 41,475 -0.02(-0.24%)
Apr 02, 2015 9.812 9.741 9.741 9.741 64,335 -0.06(-0.64%)
Apr 01, 2015 9.655 9.804 9.616 9.804 34,069 +0.11(+1.13%)
Mar 31, 2015 9.710 9.733 9.592 9.694 26,744 -0.04(-0.40%)
Mar 30, 2015 9.647 9.788 9.608 9.733 30,429 +0.11(+1.14%)
Mar 27, 2015 9.663 9.726 9.529 9.623 32,725 +0.01(+0.08%)
Mar 26, 2015 9.600 9.660 9.561 9.616 15,501 -0.01(-0.08%)
Mar 25, 2015 9.655 9.788 9.569 9.623 43,634 -0.02(-0.24%)
Mar 24, 2015 9.702 9.702 9.615 9.647 22,030 +0.04(+0.41%)
Mar 23, 2015 9.514 9.631 9.419 9.608 33,069 +0.04(+0.41%)
Mar 20, 2015 9.553 9.702 9.419 9.569 113,911 +0.09(+0.91%)
Mar 19, 2015 9.561 9.639 9.419 9.482 100,792 -0.09(-0.98%)
Mar 18, 2015 9.631 9.694 9.506 9.576 27,521 -0.06(-0.65%)
Mar 17, 2015 9.686 9.718 9.623 9.639 16,420 -0.06(-0.65%)
Mar 16, 2015 9.780 9.780 9.631 9.702 29,589 -0.05(-0.56%)
Mar 13, 2015 9.741 9.780 9.419 9.757 72,427 +0.04(+0.40%)
Mar 12, 2015 9.553 9.749 9.435 9.718 64,506 +0.22(+2.31%)
Mar 11, 2015 9.419 9.537 9.419 9.498 40,560 +0.13(+1.34%)
Mar 10, 2015 9.372 9.419 9.372 9.372 35,680 -0.02(-0.17%)
Mar 09, 2015 9.372 9.411 9.357 9.388 43,185 +0.02(+0.17%)
Mar 06, 2015 9.372 9.466 9.372 9.372 53,907 -0.02(-0.17%)
Mar 05, 2015 9.372 9.443 9.372 9.388 30,329 +0.01(+0.08%)
Mar 04, 2015 9.372 9.411 9.372 9.380 30,298 +0.01(+0.08%)
Mar 03, 2015 9.364 9.419 9.364 9.372 14,574 -0.06(-0.66%)
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.