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 (%)
Sep 30, 2009 4.434 4.501 4.351 4.359 134,148 -0.05(-1.19%)
Sep 29, 2009 4.516 4.546 4.411 4.411 112,085 -0.07(-1.50%)
Sep 28, 2009 4.389 4.493 4.321 4.478 380,133 +0.09(+2.04%)
Sep 25, 2009 4.478 4.486 4.321 4.389 390,479 -0.09(-2.00%)
Sep 24, 2009 4.807 4.807 4.419 4.478 379,851 -0.28(-5.97%)
Sep 23, 2009 4.860 4.867 4.748 4.762 87,235 -0.07(-1.55%)
Sep 22, 2009 4.927 4.987 4.822 4.837 44,982 -0.10(-1.97%)
Sep 21, 2009 4.897 4.949 4.897 4.934 33,512 +0.01(+0.15%)
Sep 18, 2009 4.964 4.972 4.905 4.927 149,829 -0.04(-0.75%)
Sep 17, 2009 4.934 4.972 4.905 4.964 44,475 +0.05(+1.07%)
Sep 16, 2009 4.979 5.009 4.815 4.912 103,114 -0.07(-1.35%)
Sep 15, 2009 5.047 5.076 4.934 4.979 100,976 -0.07(-1.48%)
Sep 14, 2009 5.024 5.114 5.024 5.054 30,033 +0.03(+0.60%)
Sep 11, 2009 5.062 5.062 5.017 5.024 155,664 -0.04(-0.88%)
Sep 10, 2009 5.076 5.136 5.017 5.069 87,923 -0.01(-0.29%)
Sep 09, 2009 5.129 5.129 4.964 5.084 276,243 -0.06(-1.16%)
Sep 08, 2009 5.204 5.361 5.121 5.144 73,741 -0.05(-1.01%)
Sep 04, 2009 5.204 5.233 5.129 5.196 95,329 -0.02(-0.43%)
Sep 03, 2009 5.174 5.233 5.129 5.219 85,349 +0.05(+1.01%)
Sep 02, 2009 5.196 5.233 5.121 5.166 49,776 -0.03(-0.58%)
Sep 01, 2009 5.443 5.443 5.159 5.196 72,514 -0.24(-4.40%)
Aug 31, 2009 5.480 5.488 5.376 5.435 203,620 -0.02(-0.41%)
Aug 28, 2009 5.540 5.577 5.428 5.458 31,532 +0.02(+0.41%)
Aug 27, 2009 5.548 5.548 5.383 5.435 63,537 -0.12(-2.15%)
Aug 26, 2009 5.473 5.570 5.428 5.555 66,130 +0.06(+1.09%)
Aug 25, 2009 5.585 5.607 5.443 5.495 37,329 -0.03(-0.54%)
Aug 24, 2009 5.600 5.637 5.495 5.525 79,523 -0.07(-1.20%)
Aug 21, 2009 5.787 5.854 5.570 5.592 105,097 -0.13(-2.22%)
Aug 20, 2009 5.637 5.906 5.533 5.719 63,296 +0.07(+1.19%)
Aug 19, 2009 5.510 5.667 5.458 5.652 43,875 +0.06(+1.07%)
Aug 18, 2009 5.712 5.712 5.540 5.592 41,877 -0.07(-1.32%)
Aug 17, 2009 5.809 5.824 5.600 5.667 46,055 -0.12(-2.07%)
Aug 14, 2009 5.832 5.860 5.622 5.787 43,361 -0.04(-0.64%)
Aug 13, 2009 5.847 5.847 5.660 5.824 30,103 -0.01(-0.13%)
Aug 12, 2009 5.712 5.906 5.712 5.832 35,282 +0.14(+2.50%)
Aug 11, 2009 5.742 5.817 5.645 5.690 38,439 -0.05(-0.91%)
Aug 10, 2009 5.839 5.839 5.690 5.742 40,263 -0.12(-2.04%)
Aug 07, 2009 5.787 5.899 5.734 5.862 58,680 +0.13(+2.22%)
Aug 06, 2009 5.742 5.817 5.682 5.734 46,059 -0.10(-1.67%)
Aug 05, 2009 5.832 5.899 5.719 5.832 51,488 -0.01(-0.26%)
Aug 04, 2009 5.906 5.907 5.734 5.847 167,106 -0.04(-0.76%)
Aug 03, 2009 5.847 5.981 5.772 5.891 79,162 +0.09(+1.55%)
Jul 31, 2009 5.966 6.093 5.764 5.802 114,394 -0.19(-3.24%)
Jul 30, 2009 6.078 6.280 5.951 5.996 76,362 +0.00(+0.00%)
Jul 29, 2009 6.004 6.116 5.929 5.996 41,212 -0.07(-1.23%)
Jul 28, 2009 5.832 6.153 5.772 6.071 49,610 +0.22(+3.70%)
Jul 27, 2009 5.847 5.876 5.712 5.854 71,619 +0.00(+0.00%)
Jul 24, 2009 6.213 6.213 5.779 5.854 131,044 -0.43(-6.79%)
Jul 23, 2009 6.198 6.280 6.048 6.280 78,714 +0.06(+0.96%)
Jul 22, 2009 6.056 6.258 6.056 6.220 57,602 +0.15(+2.46%)
Jul 21, 2009 6.310 6.310 6.026 6.071 91,775 -0.20(-3.22%)
Jul 20, 2009 6.303 6.325 6.205 6.273 67,278 +0.00(+0.00%)
Jul 17, 2009 6.325 6.347 6.176 6.273 134,781 -0.04(-0.59%)
Jul 16, 2009 6.235 6.385 6.220 6.310 77,046 -0.08(-1.29%)
Jul 15, 2009 6.093 6.519 5.996 6.392 153,017 +0.37(+6.08%)
Jul 14, 2009 5.891 6.131 5.832 6.026 69,930 +0.08(+1.38%)
Jul 13, 2009 5.824 5.959 5.652 5.944 79,408 +0.19(+3.38%)
Jul 10, 2009 5.630 5.824 5.630 5.749 43,051 +0.14(+2.53%)
Jul 09, 2009 5.764 5.944 5.607 5.607 64,837 -0.13(-2.34%)
Jul 08, 2009 5.921 5.951 5.675 5.742 81,575 -0.13(-2.29%)
Jul 07, 2009 6.131 6.131 5.839 5.876 55,883 -0.23(-3.79%)
Jul 06, 2009 6.108 6.131 5.989 6.108 63,537 +0.00(+0.00%)
Jul 02, 2009 6.078 6.131 5.906 6.108 109,070 -0.08(-1.33%)
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.