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 )

21.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2013 7.667 7.704 7.567 7.621 405,007 -0.08(-1.09%)
May 30, 2013 7.651 7.720 7.628 7.705 98,260 +0.06(+0.80%)
May 29, 2013 7.667 7.759 7.529 7.644 248,135 +0.05(+0.71%)
May 28, 2013 7.628 7.743 7.529 7.590 691,186 +0.04(+0.51%)
May 24, 2013 7.552 7.560 7.483 7.552 0 +0.00(+0.00%)
May 23, 2013 7.560 7.605 7.529 7.552 0 +0.00(+0.00%)
May 22, 2013 7.560 7.605 7.529 7.552 0 -0.01(-0.10%)
May 21, 2013 7.636 7.712 7.537 7.560 0 -0.05(-0.60%)
May 20, 2013 7.277 7.636 7.277 7.605 0 +0.34(+4.62%)
May 17, 2013 7.262 7.369 7.262 7.269 0 +0.05(+0.74%)
May 16, 2013 7.300 7.300 7.201 7.216 44,087 -0.04(-0.53%)
May 15, 2013 7.224 7.269 7.178 7.254 0 +0.11(+1.60%)
May 13, 2013 7.109 7.308 7.101 7.140 0 -0.02(-0.32%)
May 10, 2013 7.178 7.437 7.147 7.162 0 -0.02(-0.21%)
May 09, 2013 6.918 7.222 6.834 7.178 0 +0.27(+3.98%)
May 08, 2013 6.918 7.056 6.903 6.903 0 -0.01(-0.11%)
May 07, 2013 6.849 6.956 6.845 6.910 0 +0.12(+1.80%)
May 06, 2013 6.834 6.857 6.720 6.788 0 +0.13(+1.95%)
May 03, 2013 6.093 6.788 6.093 6.659 0 +0.63(+10.38%)
May 02, 2013 6.009 6.055 5.994 6.032 0 +0.03(+0.51%)
May 01, 2013 6.147 6.200 6.002 6.002 0 -0.18(-2.96%)
Apr 30, 2013 6.139 6.216 6.101 6.185 0 +0.04(+0.62%)
Apr 29, 2013 5.964 6.162 5.819 6.147 34,249 +0.22(+3.74%)
Apr 26, 2013 5.903 5.987 5.903 5.925 48,491 +0.02(+0.39%)
Apr 25, 2013 5.933 6.059 5.887 5.903 14,154 +0.00(+0.00%)
Apr 24, 2013 5.819 5.933 5.819 5.903 25,521 +0.10(+1.71%)
Apr 23, 2013 5.780 5.841 5.696 5.803 47,465 +0.08(+1.33%)
Apr 22, 2013 5.948 5.948 5.689 5.727 33,553 -0.17(-2.85%)
Apr 19, 2013 5.819 5.979 5.735 5.895 34,868 +0.08(+1.45%)
Apr 18, 2013 5.948 5.987 5.788 5.811 11,341 -0.11(-1.93%)
Apr 17, 2013 6.071 6.078 5.712 5.925 50,660 -0.21(-3.36%)
Apr 16, 2013 5.933 6.132 5.918 6.132 27,671 +0.25(+4.29%)
Apr 15, 2013 6.155 6.177 5.788 5.880 59,026 -0.25(-4.11%)
Apr 12, 2013 6.170 6.193 6.101 6.132 25,808 -0.02(-0.37%)
Apr 11, 2013 6.139 6.170 6.109 6.155 7,100 +0.01(+0.12%)
Apr 10, 2013 6.025 6.181 5.994 6.147 25,478 +0.13(+2.16%)
Apr 09, 2013 6.086 6.086 5.979 6.017 15,734 -0.02(-0.38%)
Apr 08, 2013 6.078 6.078 5.880 6.040 23,173 -0.01(-0.13%)
Apr 05, 2013 5.712 6.055 5.712 6.048 33,688 +0.24(+4.07%)
Apr 04, 2013 5.803 5.834 5.681 5.811 18,876 +0.02(+0.26%)
Apr 03, 2013 5.864 5.956 5.750 5.796 28,614 -0.11(-1.81%)
Apr 02, 2013 6.032 6.086 5.872 5.903 25,792 -0.09(-1.53%)
Apr 01, 2013 5.979 6.124 5.918 5.994 45,756 +0.03(+0.51%)
Mar 28, 2013 6.200 6.200 5.933 5.964 107,327 -0.21(-3.46%)
Mar 27, 2013 6.155 6.200 6.093 6.177 14,708 -0.03(-0.49%)
Mar 26, 2013 6.216 6.223 6.093 6.208 19,499 +0.04(+0.62%)
Mar 25, 2013 6.231 6.231 6.071 6.170 56,341 -0.02(-0.37%)
Mar 22, 2013 6.139 6.208 6.132 6.193 6,308 +0.05(+0.87%)
Mar 21, 2013 6.124 6.170 6.124 6.139 10,745 -0.04(-0.62%)
Mar 20, 2013 6.116 6.177 6.116 6.177 7,342 +0.07(+1.13%)
Mar 19, 2013 6.116 6.139 6.109 6.109 6,846 -0.01(-0.12%)
Mar 18, 2013 6.109 6.193 6.086 6.116 20,840 -0.02(-0.37%)
Mar 15, 2013 6.147 6.200 6.109 6.139 147,656 +0.01(+0.12%)
Mar 14, 2013 6.193 6.193 6.086 6.132 17,356 -0.03(-0.50%)
Mar 13, 2013 6.101 6.216 6.032 6.162 9,726 +0.05(+0.75%)
Mar 12, 2013 6.162 6.200 6.109 6.116 15,353 -0.09(-1.48%)
Mar 11, 2013 6.223 6.261 6.093 6.208 40,213 -0.03(-0.49%)
Mar 08, 2013 6.254 6.261 6.208 6.239 33,379 +0.05(+0.86%)
Mar 07, 2013 6.093 6.223 6.093 6.185 12,577 +0.08(+1.25%)
Mar 06, 2013 6.055 6.109 6.040 6.109 18,763 +0.05(+0.76%)
Mar 05, 2013 6.063 6.093 5.956 6.063 19,516 +0.03(+0.51%)
Mar 04, 2013 6.078 6.109 5.979 6.032 10,155 -0.05(-0.75%)
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.