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 +0.13 (+0.62%)
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, 2020 8.377 8.639 8.149 8.473 48,579 +0.08(+0.94%)
Jun 29, 2020 7.660 8.429 7.660 8.394 130,275 +0.73(+9.59%)
Jun 26, 2020 7.642 7.786 7.450 7.660 1,027,224 -0.04(-0.57%)
Jun 25, 2020 7.616 7.826 7.572 7.703 115,590 +0.01(+0.11%)
Jun 24, 2020 8.009 8.009 7.572 7.695 116,982 -0.49(-5.98%)
Jun 23, 2020 7.992 8.184 7.940 8.184 59,586 +0.31(+4.00%)
Jun 22, 2020 8.044 8.181 7.765 7.870 71,746 -0.23(-2.81%)
Jun 19, 2020 8.176 8.342 8.044 8.097 62,900 +0.05(+0.65%)
Jun 18, 2020 7.870 8.176 7.870 8.044 37,576 +0.17(+2.22%)
Jun 17, 2020 8.228 8.228 7.581 7.870 110,407 -0.40(-4.86%)
Jun 16, 2020 8.106 8.447 8.088 8.272 67,342 +0.27(+3.39%)
Jun 15, 2020 7.520 8.569 7.520 8.001 125,470 +0.32(+4.21%)
Jun 12, 2020 8.281 8.281 7.327 7.677 74,108 -0.19(-2.44%)
Jun 11, 2020 8.438 8.534 7.870 7.870 64,876 -0.66(-7.69%)
Jun 10, 2020 8.569 8.796 8.490 8.525 39,217 +0.01(+0.10%)
Jun 09, 2020 8.753 8.808 8.429 8.517 35,536 -0.43(-4.79%)
Jun 08, 2020 9.024 9.181 8.753 8.945 102,939 +0.19(+2.20%)
Jun 05, 2020 8.963 9.050 8.726 8.753 26,418 +0.12(+1.42%)
Jun 04, 2020 8.429 9.155 8.307 8.630 29,136 +0.20(+2.39%)
Jun 03, 2020 8.628 8.996 8.429 8.429 23,568 +0.03(+0.31%)
Jun 02, 2020 8.429 8.533 8.273 8.403 12,130 +0.14(+1.68%)
Jun 01, 2020 8.585 9.109 8.265 8.265 20,914 -0.19(-2.25%)
May 29, 2020 8.758 8.758 8.295 8.455 20,452 -0.34(-3.84%)
May 28, 2020 9.121 9.130 8.594 8.793 17,904 -0.16(-1.84%)
May 27, 2020 8.317 9.087 8.317 8.957 29,356 +0.93(+11.53%)
May 26, 2020 8.230 8.464 7.953 8.031 24,317 +0.07(+0.87%)
May 22, 2020 7.797 8.122 7.797 7.962 13,288 +0.09(+1.10%)
May 21, 2020 8.178 8.221 7.771 7.875 14,076 -0.35(-4.21%)
May 20, 2020 7.932 8.550 7.932 8.221 12,644 +0.42(+5.32%)
May 19, 2020 8.221 8.282 7.572 7.806 25,566 -0.48(-5.75%)
May 18, 2020 8.611 8.654 7.966 8.282 35,115 +1.02(+14.06%)
May 15, 2020 7.339 7.425 7.027 7.261 15,021 -0.01(-0.12%)
May 14, 2020 7.443 7.780 6.967 7.270 19,329 -0.28(-3.67%)
May 13, 2020 6.923 7.564 6.923 7.546 31,370 +0.58(+8.32%)
May 12, 2020 7.399 7.399 6.837 6.967 65,326 -0.42(-5.74%)
May 11, 2020 8.005 8.005 7.391 7.391 23,412 -0.65(-8.07%)
May 08, 2020 8.074 8.315 8.040 8.040 19,528 +0.16(+2.09%)
May 07, 2020 7.979 8.009 7.806 7.875 20,481 -0.04(-0.55%)
May 06, 2020 7.806 8.135 7.806 7.919 19,895 +0.12(+1.55%)
May 05, 2020 8.637 8.637 7.797 7.797 25,392 -0.48(-5.75%)
May 04, 2020 8.213 8.602 8.057 8.273 36,623 +0.06(+0.74%)
May 01, 2020 8.230 8.403 7.797 8.213 21,492 -0.29(-3.36%)
Apr 30, 2020 8.715 8.767 8.109 8.498 26,285 -0.65(-7.10%)
Apr 29, 2020 8.247 9.424 8.247 9.147 20,650 +0.93(+11.26%)
Apr 28, 2020 8.066 8.265 7.841 8.221 25,488 +0.39(+4.97%)
Apr 27, 2020 7.910 8.048 7.815 7.832 15,437 +0.18(+2.38%)
Apr 24, 2020 7.453 7.650 7.183 7.650 13,288 +0.03(+0.34%)
Apr 23, 2020 7.460 7.633 7.278 7.624 17,029 +0.18(+2.44%)
Apr 22, 2020 7.486 7.633 7.261 7.443 12,751 -0.15(-1.94%)
Apr 21, 2020 7.209 8.234 7.209 7.590 9,827 -0.08(-1.02%)
Apr 20, 2020 8.118 8.707 7.308 7.668 19,149 -0.43(-5.34%)
Apr 17, 2020 7.356 8.369 7.333 8.100 8,666 +0.89(+12.36%)
Apr 16, 2020 7.382 7.382 6.958 7.209 26,398 -0.16(-2.12%)
Apr 15, 2020 7.996 8.405 7.365 7.365 25,103 -0.86(-10.42%)
Apr 14, 2020 8.871 8.871 8.221 8.221 12,941 -0.05(-0.63%)
Apr 13, 2020 9.078 9.632 8.057 8.273 16,494 -0.84(-9.21%)
Apr 09, 2020 8.403 9.113 8.356 9.113 23,572 +1.04(+12.86%)
Apr 08, 2020 7.867 8.196 7.629 8.074 26,439 -0.27(-3.22%)
Apr 07, 2020 8.161 8.494 8.092 8.343 13,063 +0.24(+2.99%)
Apr 06, 2020 7.356 8.728 7.215 8.100 31,085 +0.59(+7.83%)
Apr 03, 2020 7.659 7.780 7.434 7.512 11,092 -0.28(-3.56%)
Apr 02, 2020 7.668 7.789 7.546 7.789 14,046 +0.05(+0.67%)
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.