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 UNCHANGED
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 (%)
Jun 30, 2011 3.945 3.945 3.809 3.855 19,465 -0.03(-0.78%)
Jun 29, 2011 3.749 3.885 3.745 3.885 38,570 +0.14(+3.64%)
Jun 28, 2011 3.840 3.855 3.620 3.749 126,825 -0.07(-1.79%)
Jun 27, 2011 3.855 3.878 3.787 3.817 77,465 -0.07(-1.76%)
Jun 24, 2011 3.893 3.893 3.840 3.885 12,934 -0.01(-0.19%)
Jun 23, 2011 3.931 3.954 3.840 3.893 13,437 -0.08(-1.91%)
Jun 22, 2011 4.029 4.037 3.923 3.969 97,860 -0.10(-2.43%)
Jun 21, 2011 4.105 4.120 4.067 4.067 28,300 -0.04(-0.92%)
Jun 20, 2011 4.121 4.128 4.060 4.105 37,621 -0.02(-0.37%)
Jun 17, 2011 4.143 4.151 4.075 4.121 28,474 +0.02(+0.37%)
Jun 16, 2011 4.174 4.257 4.105 4.105 38,504 -0.07(-1.64%)
Jun 15, 2011 4.174 4.181 4.143 4.174 7,320 +0.01(+0.18%)
Jun 14, 2011 4.242 4.242 4.098 4.166 21,395 -0.04(-0.90%)
Jun 13, 2011 4.105 4.242 4.098 4.204 23,767 +0.10(+2.40%)
Jun 10, 2011 4.234 4.280 4.075 4.105 35,066 -0.13(-3.05%)
Jun 09, 2011 4.272 4.280 4.227 4.234 17,643 -0.02(-0.53%)
Jun 08, 2011 4.280 4.318 4.250 4.257 23,841 -0.05(-1.23%)
Jun 07, 2011 4.356 4.386 4.250 4.310 28,676 -0.03(-0.70%)
Jun 06, 2011 4.333 4.401 4.318 4.341 20,453 +0.04(+0.88%)
Jun 03, 2011 4.409 4.424 4.287 4.303 26,092 +0.06(+1.43%)
May 24, 2011 4.409 4.413 4.196 4.242 218,329 -0.17(-3.95%)
May 23, 2011 4.386 4.439 4.386 4.416 9,431 -0.02(-0.51%)
May 20, 2011 4.538 4.538 4.409 4.439 72,623 -0.12(-2.66%)
May 19, 2011 4.508 4.583 4.508 4.561 3,162 +0.05(+1.01%)
May 18, 2011 4.538 4.541 4.485 4.515 13,036 -0.02(-0.50%)
May 17, 2011 4.629 4.629 4.530 4.538 47,868 -0.10(-2.13%)
May 16, 2011 4.599 4.667 4.599 4.637 30,072 -0.01(-0.16%)
May 13, 2011 4.644 4.697 4.644 4.644 27,914 -0.02(-0.49%)
May 12, 2011 4.652 4.705 4.637 4.667 11,761 +0.02(+0.49%)
May 11, 2011 4.705 4.705 4.561 4.644 29,975 -0.07(-1.45%)
May 10, 2011 4.674 4.735 4.674 4.712 8,486 +0.01(+0.16%)
May 09, 2011 4.682 4.735 4.667 4.705 44,553 +0.02(+0.49%)
May 06, 2011 4.773 4.773 4.682 4.682 31,681 -0.08(-1.59%)
May 05, 2011 4.781 4.781 4.690 4.758 39,865 -0.02(-0.48%)
May 04, 2011 4.766 4.781 4.743 4.781 6,375 +0.01(+0.16%)
May 03, 2011 4.743 4.773 4.743 4.773 23,882 +0.03(+0.64%)
May 02, 2011 4.743 4.758 4.712 4.743 22,924 +0.02(+0.48%)
Apr 29, 2011 4.743 4.747 4.720 4.720 24,497 -0.01(-0.18%)
Apr 28, 2011 4.743 4.811 4.667 4.728 58,313 -0.04(-0.78%)
Apr 27, 2011 4.743 4.766 4.712 4.766 29,319 +0.02(+0.48%)
Apr 26, 2011 4.674 4.803 4.561 4.743 40,054 +0.05(+0.97%)
Apr 25, 2011 4.720 4.802 4.523 4.697 155,833 +0.14(+3.00%)
Apr 21, 2011 4.379 4.697 4.280 4.561 54,347 +0.20(+4.58%)
Apr 20, 2011 4.295 4.401 4.250 4.361 31,611 +0.09(+2.08%)
Apr 19, 2011 4.272 4.341 4.181 4.272 12,623 -0.02(-0.35%)
Apr 18, 2011 4.515 4.515 4.174 4.287 24,716 -0.10(-2.25%)
Apr 15, 2011 4.454 4.454 4.318 4.386 31,430 -0.07(-1.53%)
Apr 14, 2011 4.432 4.462 4.401 4.454 3,094 +0.00(+0.00%)
Apr 13, 2011 4.439 4.492 4.432 4.454 28,095 +0.03(+0.69%)
Apr 12, 2011 4.356 4.462 4.333 4.424 10,800 +0.03(+0.69%)
Apr 11, 2011 4.363 4.401 4.310 4.394 16,706 +0.04(+0.87%)
Apr 08, 2011 4.357 4.394 4.356 4.356 6,364 -0.02(-0.35%)
Apr 07, 2011 4.363 4.401 4.356 4.371 16,297 +0.00(+0.00%)
Apr 06, 2011 4.401 4.401 4.341 4.371 38,748 -0.03(-0.69%)
Apr 05, 2011 4.470 4.470 4.401 4.401 11,198 -0.08(-1.69%)
Apr 04, 2011 4.500 4.508 4.371 4.477 20,487 -0.04(-0.84%)
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.