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 )

21.23 +0.30 (+1.46%)
Streaming Delayed Price Updated: 3:17 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 (%)
Jun 30, 2009 5.944 6.040 5.733 5.853 73,767 +0.03(+0.51%)
Jun 29, 2009 6.010 6.017 5.800 5.823 82,327 -0.19(-3.23%)
Jun 26, 2009 5.838 6.062 5.718 6.017 486,106 +0.13(+2.16%)
Jun 25, 2009 5.800 5.898 5.703 5.890 77,981 +0.13(+2.21%)
Jun 24, 2009 5.860 5.987 5.733 5.763 117,204 -0.08(-1.41%)
Jun 23, 2009 5.890 5.965 5.815 5.845 80,796 +0.01(+0.26%)
Jun 22, 2009 5.980 6.055 5.830 5.830 86,527 -0.21(-3.47%)
Jun 19, 2009 6.062 6.062 5.830 6.040 158,387 +0.05(+0.88%)
Jun 18, 2009 6.032 6.077 5.931 5.987 43,614 -0.03(-0.50%)
Jun 17, 2009 6.100 6.122 6.002 6.017 37,613 -0.07(-1.23%)
Jun 16, 2009 6.167 6.264 6.025 6.092 55,411 -0.02(-0.37%)
Jun 15, 2009 6.197 6.249 6.017 6.115 43,568 -0.19(-2.97%)
Jun 12, 2009 6.197 6.332 6.107 6.302 34,125 +0.07(+1.08%)
Jun 11, 2009 6.160 6.339 6.159 6.234 44,023 +0.11(+1.83%)
Jun 10, 2009 6.324 6.362 6.062 6.122 83,313 -0.17(-2.73%)
Jun 09, 2009 6.362 6.414 6.227 6.294 52,126 -0.05(-0.83%)
Jun 08, 2009 6.392 6.436 6.160 6.347 48,909 +0.00(+0.00%)
Jun 05, 2009 6.736 6.736 6.302 6.347 132,212 -0.35(-5.25%)
Jun 04, 2009 6.743 6.751 6.653 6.698 35,787 -0.03(-0.44%)
Jun 03, 2009 6.668 6.751 6.571 6.728 62,447 -0.01(-0.11%)
Jun 02, 2009 6.653 6.758 6.549 6.736 77,035 +0.07(+1.12%)
Jun 01, 2009 6.661 6.736 6.571 6.661 143,122 +0.08(+1.25%)
May 29, 2009 6.399 6.683 6.197 6.579 377,569 +0.19(+2.93%)
May 28, 2009 6.279 6.414 6.100 6.392 57,548 +0.18(+2.89%)
May 27, 2009 6.414 6.414 6.212 6.212 87,260 -0.23(-3.60%)
May 26, 2009 6.197 6.444 6.152 6.444 107,985 +0.29(+4.74%)
May 22, 2009 6.092 6.175 6.062 6.152 36,860 +0.07(+1.23%)
May 21, 2009 6.002 6.130 5.905 6.077 73,036 +0.01(+0.12%)
May 20, 2009 5.995 6.100 5.965 6.070 90,241 +0.07(+1.12%)
May 19, 2009 6.017 6.040 5.935 6.002 105,961 -0.10(-1.72%)
May 18, 2009 5.965 6.122 5.890 6.107 58,814 +0.19(+3.29%)
May 15, 2009 5.935 5.950 5.748 5.913 48,647 -0.01(-0.25%)
May 14, 2009 5.815 5.980 5.815 5.928 52,859 +0.16(+2.72%)
May 13, 2009 5.890 5.928 5.710 5.770 55,739 -0.19(-3.14%)
May 12, 2009 6.025 6.055 5.860 5.957 36,930 -0.04(-0.62%)
May 11, 2009 6.077 6.077 5.942 5.995 30,071 -0.04(-0.74%)
May 08, 2009 5.935 6.040 5.793 6.040 62,980 +0.14(+2.41%)
May 07, 2009 6.025 6.025 5.800 5.898 57,912 -0.12(-1.99%)
May 06, 2009 5.898 6.047 5.808 6.017 58,708 +0.14(+2.42%)
May 05, 2009 5.928 6.017 5.845 5.875 66,840 -0.07(-1.26%)
May 04, 2009 5.965 5.995 5.913 5.950 41,857 +0.04(+0.63%)
May 01, 2009 6.010 6.167 5.905 5.913 62,729 -0.13(-2.11%)
Apr 30, 2009 6.324 6.377 6.032 6.040 60,374 -0.27(-4.27%)
Apr 29, 2009 6.227 6.324 6.152 6.309 53,328 +0.16(+2.68%)
Apr 28, 2009 5.913 6.219 5.913 6.145 30,472 +0.20(+3.40%)
Apr 27, 2009 6.077 6.324 5.890 5.942 72,070 -0.22(-3.64%)
Apr 24, 2009 6.017 6.249 5.950 6.167 98,074 +0.17(+2.87%)
Apr 23, 2009 6.189 6.287 5.995 5.995 33,466 -0.17(-2.79%)
Apr 22, 2009 6.182 6.369 6.115 6.167 28,829 -0.09(-1.44%)
Apr 21, 2009 6.145 6.384 6.107 6.257 40,131 +0.11(+1.83%)
Apr 20, 2009 6.354 6.496 6.145 6.145 77,573 -0.36(-5.52%)
Apr 17, 2009 6.601 6.698 6.504 6.504 90,687 -0.06(-0.91%)
Apr 16, 2009 6.661 6.698 6.534 6.564 71,414 -0.09(-1.35%)
Apr 15, 2009 6.511 6.653 6.504 6.653 29,027 +0.09(+1.37%)
Apr 14, 2009 6.556 6.698 6.504 6.564 89,566 -0.10(-1.57%)
Apr 13, 2009 6.481 6.706 6.474 6.668 43,027 +0.10(+1.60%)
Apr 09, 2009 6.489 6.564 6.399 6.564 86,564 +0.18(+2.81%)
Apr 08, 2009 6.279 6.429 6.227 6.384 58,396 +0.13(+2.03%)
Apr 07, 2009 6.137 6.354 6.137 6.257 66,861 +0.06(+0.97%)
Apr 06, 2009 6.197 6.264 6.070 6.197 38,450 -0.17(-2.70%)
Apr 03, 2009 6.414 6.414 6.249 6.369 56,154 -0.06(-0.93%)
Apr 02, 2009 6.302 6.481 6.219 6.429 101,228 +0.22(+3.62%)
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.