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, 2014 8.401 8.463 8.292 8.424 43,202 -0.04(-0.46%)
Jun 27, 2014 8.370 8.509 8.339 8.463 240,102 +0.05(+0.55%)
Jun 26, 2014 8.501 8.577 8.370 8.416 182,342 -0.12(-1.36%)
Jun 25, 2014 8.408 8.532 8.385 8.532 42,492 +0.08(+0.92%)
Jun 24, 2014 8.455 8.695 8.424 8.455 41,780 -0.03(-0.37%)
Jun 23, 2014 8.540 8.540 8.432 8.486 32,116 -0.02(-0.18%)
Jun 20, 2014 8.563 8.672 8.486 8.501 108,993 -0.03(-0.36%)
Jun 19, 2014 8.579 8.579 8.463 8.532 31,184 -0.01(-0.09%)
Jun 18, 2014 8.494 8.556 8.428 8.540 53,062 +0.05(+0.55%)
Jun 17, 2014 8.432 8.509 8.325 8.494 42,296 +0.02(+0.18%)
Jun 16, 2014 8.548 8.587 8.401 8.478 71,421 -0.09(-1.09%)
Jun 13, 2014 8.587 8.587 8.540 8.571 52,608 +0.02(+0.27%)
Jun 12, 2014 8.587 8.594 8.525 8.548 48,473 +0.00(+0.00%)
Jun 11, 2014 8.897 8.897 8.525 8.548 56,317 -0.08(-0.90%)
Jun 10, 2014 8.718 8.718 8.563 8.625 38,296 -0.04(-0.45%)
Jun 06, 2014 8.742 8.869 8.586 8.664 54,615 -0.05(-0.62%)
Jun 05, 2014 8.548 8.842 8.548 8.718 244,818 +0.16(+1.90%)
Jun 04, 2014 8.563 8.641 8.548 8.556 72,052 +0.03(+0.36%)
Jun 03, 2014 8.525 8.571 8.478 8.525 87,849 +0.00(+0.00%)
Jun 02, 2014 8.571 8.571 8.309 8.525 75,107 +0.01(+0.09%)
May 30, 2014 8.532 8.563 8.463 8.517 31,996 +0.02(+0.18%)
May 29, 2014 8.625 8.625 8.478 8.501 36,787 -0.08(-0.99%)
May 28, 2014 8.602 8.625 8.486 8.586 112,766 -0.02(-0.18%)
May 27, 2014 8.586 8.671 8.517 8.602 108,343 +0.06(+0.72%)
May 23, 2014 8.486 8.540 8.540 8.540 123,533 +0.08(+0.91%)
May 22, 2014 8.363 8.463 8.270 8.463 46,923 +0.15(+1.76%)
May 21, 2014 8.409 8.409 8.309 8.316 93,781 -0.08(-1.01%)
May 20, 2014 8.301 8.409 8.262 8.401 122,899 +0.07(+0.79%)
May 19, 2014 8.170 8.363 8.170 8.336 47,780 +0.13(+1.55%)
May 16, 2014 8.116 8.255 8.085 8.208 95,904 +0.08(+1.04%)
May 15, 2014 8.177 8.177 7.931 8.123 89,169 -0.07(-0.85%)
May 14, 2014 8.332 8.393 8.193 8.193 103,226 -0.15(-1.76%)
May 13, 2014 8.370 8.463 8.247 8.339 739,607 -0.02(-0.18%)
May 12, 2014 8.332 8.409 8.316 8.355 166,132 +0.03(+0.37%)
May 09, 2014 8.177 8.363 8.177 8.324 517,735 +0.11(+1.31%)
May 08, 2014 8.046 8.255 8.039 8.216 136,843 +0.20(+2.50%)
May 07, 2014 7.954 8.046 7.907 8.015 75,907 +0.05(+0.68%)
May 06, 2014 7.954 7.985 7.954 7.961 69,589 +0.00(+0.00%)
May 05, 2014 7.954 8.015 7.931 7.961 63,647 -0.01(-0.10%)
May 02, 2014 7.923 8.054 7.923 7.969 75,884 +0.07(+0.88%)
May 01, 2014 7.877 7.954 7.830 7.900 97,814 +0.03(+0.39%)
Apr 30, 2014 8.008 8.008 7.853 7.869 238,161 -0.12(-1.54%)
Apr 29, 2014 8.023 8.077 7.992 7.992 60,610 +0.02(+0.29%)
Apr 28, 2014 8.077 8.108 7.923 7.969 187,549 -0.05(-0.67%)
Apr 25, 2014 8.100 8.148 8.023 8.023 74,241 -0.08(-1.05%)
Apr 24, 2014 7.776 8.177 7.722 8.108 213,453 +0.35(+4.58%)
Apr 23, 2014 7.838 7.884 7.738 7.753 49,462 -0.12(-1.47%)
Apr 22, 2014 7.730 7.907 7.730 7.869 83,471 +0.11(+1.39%)
Apr 21, 2014 7.884 7.884 7.722 7.761 43,048 -0.03(-0.40%)
Apr 17, 2014 7.715 7.792 7.792 7.792 173,568 +0.06(+0.80%)
Apr 16, 2014 7.799 7.807 7.715 7.730 68,482 +0.00(+0.00%)
Apr 15, 2014 7.730 7.769 7.715 7.730 62,488 +0.01(+0.10%)
Apr 14, 2014 7.753 7.769 7.715 7.722 52,701 +0.01(+0.10%)
Apr 11, 2014 7.715 7.730 7.715 7.715 43,564 +0.00(+0.00%)
Apr 10, 2014 7.738 7.784 7.715 7.715 71,217 -0.05(-0.70%)
Apr 09, 2014 7.753 7.792 7.661 7.769 54,262 +0.06(+0.80%)
Apr 08, 2014 7.785 7.785 7.699 7.707 41,061 -0.07(-0.89%)
Apr 07, 2014 7.776 7.799 7.676 7.776 95,521 +0.02(+0.30%)
Apr 04, 2014 7.861 7.869 7.738 7.753 107,873 -0.06(-0.79%)
Apr 03, 2014 7.792 7.846 7.792 7.815 47,686 +0.02(+0.20%)
Apr 02, 2014 7.853 7.880 7.792 7.799 58,991 -0.05(-0.69%)
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.