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 )

21.00 -0.06 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 31, 2012 5.509 5.896 5.509 5.782 22,492 -0.03(-0.52%)
May 30, 2012 5.873 5.873 5.798 5.813 4,794 +0.04(+0.66%)
May 29, 2012 5.873 5.881 5.767 5.775 6,028 +0.03(+0.53%)
May 25, 2012 5.866 5.965 5.562 5.744 14,822 -0.17(-2.95%)
May 24, 2012 5.843 5.995 5.843 5.919 9,991 +0.05(+0.78%)
May 23, 2012 5.744 5.881 5.744 5.873 5,149 +0.11(+1.98%)
May 22, 2012 5.904 5.949 5.570 5.760 8,748 -0.18(-3.07%)
May 21, 2012 5.555 5.987 5.555 5.942 6,131 -0.02(-0.25%)
May 18, 2012 5.980 6.002 5.885 5.957 9,070 +0.02(+0.38%)
May 17, 2012 5.889 5.987 5.809 5.934 3,704 +0.02(+0.26%)
May 16, 2012 5.919 5.987 5.722 5.919 9,337 -0.07(-1.14%)
May 15, 2012 5.919 6.040 5.911 5.987 8,704 -0.01(-0.13%)
May 14, 2012 5.866 5.995 5.638 5.995 9,667 +0.05(+0.77%)
May 11, 2012 5.965 5.995 5.896 5.949 8,261 -0.06(-1.01%)
May 10, 2012 5.942 6.033 5.875 6.010 10,107 +0.09(+1.54%)
May 09, 2012 5.517 5.987 5.517 5.919 14,821 -0.14(-2.26%)
May 08, 2012 6.056 6.063 5.881 6.056 14,648 +0.02(+0.38%)
May 07, 2012 6.033 6.033 5.919 6.033 17,678 -0.03(-0.50%)
May 04, 2012 6.040 6.063 6.001 6.063 13,585 +0.00(+0.00%)
May 03, 2012 6.048 6.071 6.042 6.063 19,449 -0.01(-0.12%)
May 02, 2012 6.033 6.071 5.980 6.071 25,354 +0.03(+0.50%)
May 01, 2012 6.040 6.063 5.899 6.040 10,720 +0.01(+0.13%)
Apr 30, 2012 6.033 6.040 5.910 6.033 20,619 -0.03(-0.50%)
Apr 27, 2012 6.040 6.071 6.018 6.063 12,215 -0.01(-0.12%)
Apr 26, 2012 6.025 6.071 6.025 6.071 8,893 +0.01(+0.13%)
Apr 25, 2012 6.063 6.071 5.980 6.063 27,018 -0.01(-0.12%)
Apr 24, 2012 6.040 6.071 5.972 6.071 17,576 +0.03(+0.50%)
Apr 23, 2012 6.025 6.040 5.927 6.040 8,829 -0.03(-0.50%)
Apr 20, 2012 6.094 6.101 6.071 6.071 7,937 -0.02(-0.37%)
Apr 19, 2012 6.056 6.116 6.051 6.094 12,092 +0.02(+0.38%)
Apr 18, 2012 5.987 6.185 5.987 6.071 55,676 +0.08(+1.39%)
Apr 17, 2012 5.995 5.995 5.911 5.987 11,293 -0.02(-0.25%)
Apr 16, 2012 5.949 6.025 5.889 6.002 7,479 +0.06(+1.02%)
Apr 13, 2012 5.934 5.957 5.881 5.942 7,338 -0.01(-0.13%)
Apr 12, 2012 5.805 5.987 5.790 5.949 10,832 +0.11(+1.82%)
Apr 11, 2012 5.562 5.851 5.562 5.843 9,662 +0.05(+0.79%)
Apr 10, 2012 5.828 5.919 5.699 5.798 9,511 -0.08(-1.29%)
Apr 09, 2012 5.896 5.919 5.676 5.873 2,459 -0.08(-1.34%)
Apr 05, 2012 5.919 6.010 5.919 5.953 8,789 +0.03(+0.58%)
Apr 04, 2012 6.033 6.033 5.782 5.919 14,971 -0.11(-1.89%)
Apr 03, 2012 6.048 6.071 5.995 6.033 6,397 -0.04(-0.62%)
Apr 02, 2012 5.927 6.071 5.624 6.071 89,512 +0.21(+3.63%)
Mar 30, 2012 5.911 5.934 5.856 5.858 5,329 -0.08(-1.28%)
Mar 29, 2012 5.980 5.995 5.843 5.934 14,120 -0.09(-1.51%)
Mar 28, 2012 5.881 6.033 5.760 6.025 4,906 +0.11(+1.79%)
Mar 27, 2012 5.782 5.927 5.775 5.919 8,394 +0.16(+2.77%)
Mar 26, 2012 5.653 5.813 5.653 5.760 6,820 +0.15(+2.71%)
Mar 23, 2012 5.828 5.836 5.608 5.608 3,796 -0.20(-3.52%)
Mar 22, 2012 5.775 5.965 5.775 5.813 4,700 -0.02(-0.39%)
Mar 21, 2012 5.729 5.851 5.699 5.836 8,483 +0.08(+1.32%)
Mar 20, 2012 5.699 5.775 5.691 5.760 9,875 +0.01(+0.13%)
Mar 19, 2012 5.669 5.752 5.615 5.752 17,728 +0.17(+2.99%)
Mar 16, 2012 5.509 5.608 5.509 5.585 12,453 +0.04(+0.68%)
Mar 15, 2012 5.547 5.577 5.374 5.547 11,201 -0.01(-0.14%)
Mar 14, 2012 5.494 5.555 5.486 5.555 16,519 +0.08(+1.38%)
Mar 13, 2012 5.502 5.532 5.441 5.479 5,658 -0.02(-0.28%)
Mar 12, 2012 5.479 5.509 5.319 5.494 17,477 -0.04(-0.69%)
Mar 09, 2012 5.540 5.570 5.491 5.532 31,758 -0.02(-0.41%)
Mar 08, 2012 5.631 5.631 5.532 5.555 10,264 -0.12(-2.14%)
Mar 07, 2012 5.441 5.676 5.441 5.676 2,568 +0.22(+4.03%)
Mar 06, 2012 5.426 5.464 5.426 5.456 5,798 -0.01(-0.14%)
Mar 05, 2012 5.327 5.517 5.327 5.464 9,611 -0.10(-1.76%)
Mar 02, 2012 5.441 5.585 5.433 5.562 9,171 +0.03(+0.54%)
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.