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:

First Foundation (NY: FFWM )

5.650 +0.060 (+1.07%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 5.660 5.660 5.420 5.590 509,317 -0.24(-4.12%)
May 28, 2024 5.970 5.980 5.775 5.830 319,868 -0.09(-1.52%)
May 24, 2024 5.990 6.019 5.825 5.920 201,257 -0.03(-0.50%)
May 23, 2024 6.240 6.258 5.760 5.950 404,318 -0.27(-4.34%)
May 22, 2024 6.210 6.410 6.140 6.220 450,311 -0.03(-0.48%)
May 21, 2024 6.380 6.465 6.205 6.250 398,797 -0.16(-2.50%)
May 20, 2024 6.270 6.470 6.200 6.410 468,358 +0.14(+2.23%)
May 17, 2024 5.930 6.300 5.880 6.270 538,671 +0.36(+6.09%)
May 16, 2024 5.830 5.990 5.780 5.910 332,257 +0.06(+1.03%)
May 15, 2024 5.700 5.900 5.670 5.850 443,842 +0.32(+5.79%)
May 14, 2024 5.450 5.540 5.350 5.530 620,072 +0.20(+3.75%)
May 13, 2024 5.340 5.455 5.310 5.330 660,050 +0.06(+1.14%)
May 10, 2024 5.580 5.650 5.230 5.270 643,068 -0.28(-5.05%)
May 09, 2024 5.590 5.660 5.490 5.550 639,825 -0.01(-0.18%)
May 08, 2024 5.580 5.750 5.520 5.560 677,130 -0.13(-2.28%)
May 07, 2024 5.710 5.890 5.650 5.690 675,428 +0.01(+0.18%)
May 06, 2024 5.860 5.880 5.640 5.680 438,349 -0.13(-2.24%)
May 03, 2024 5.650 5.865 5.650 5.810 861,085 +0.34(+6.22%)
May 02, 2024 5.560 5.610 5.435 5.470 472,837 +0.02(+0.37%)
May 01, 2024 5.540 5.710 5.400 5.450 819,122 -0.02(-0.36%)
Apr 30, 2024 5.859 5.889 5.470 5.470 419,606 -0.49(-8.21%)
Apr 29, 2024 6.039 6.139 5.560 5.959 822,724 -0.11(-1.81%)
Apr 26, 2024 6.598 6.778 6.039 6.069 610,058 -0.62(-9.25%)
Apr 25, 2024 7.047 7.047 6.558 6.688 596,448 -0.35(-4.96%)
Apr 24, 2024 6.778 7.047 6.718 7.037 490,739 +0.11(+1.59%)
Apr 23, 2024 6.847 7.027 6.847 6.927 300,125 +0.02(+0.29%)
Apr 22, 2024 6.728 7.007 6.728 6.907 509,940 +0.16(+2.37%)
Apr 19, 2024 6.338 6.768 6.323 6.748 317,291 +0.33(+5.13%)
Apr 18, 2024 6.338 6.528 6.288 6.418 262,678 +0.09(+1.42%)
Apr 17, 2024 6.468 6.528 6.328 6.328 325,926 -0.08(-1.25%)
Apr 16, 2024 6.348 6.498 6.249 6.408 384,535 -0.03(-0.47%)
Apr 15, 2024 6.907 6.977 6.398 6.438 244,974 -0.45(-6.52%)
Apr 12, 2024 6.748 6.932 6.648 6.887 399,380 +0.07(+1.02%)
Apr 11, 2024 6.877 6.877 6.638 6.818 244,552 -0.01(-0.15%)
Apr 10, 2024 7.177 7.177 6.733 6.828 733,427 -0.53(-7.19%)
Apr 09, 2024 7.367 7.466 7.297 7.357 238,718 +0.03(+0.41%)
Apr 08, 2024 7.317 7.456 7.172 7.327 190,013 +0.11(+1.52%)
Apr 05, 2024 7.197 7.277 7.167 7.217 272,869 -0.06(-0.82%)
Apr 04, 2024 7.396 7.471 7.257 7.277 331,772 +0.12(+1.67%)
Apr 03, 2024 6.917 7.217 6.917 7.157 214,688 +0.03(+0.42%)
Apr 02, 2024 7.277 7.277 6.828 7.127 412,767 -0.07(-0.97%)
Apr 01, 2024 7.596 7.596 7.117 7.197 435,657 -0.34(-4.50%)
Mar 28, 2024 7.396 7.566 7.257 7.536 919,942 +0.12(+1.62%)
Mar 27, 2024 7.237 7.426 7.077 7.416 451,257 +0.24(+3.34%)
Mar 26, 2024 7.386 7.386 7.152 7.177 293,978 -0.10(-1.37%)
Mar 25, 2024 7.107 7.347 7.107 7.277 332,885 +0.18(+2.53%)
Mar 22, 2024 7.317 7.476 7.017 7.097 650,273 -0.45(-5.95%)
Mar 21, 2024 7.367 7.696 7.317 7.546 546,096 +0.26(+3.56%)
Mar 20, 2024 6.538 7.536 6.538 7.287 583,403 +0.70(+10.61%)
Mar 19, 2024 6.788 6.907 6.583 6.588 511,732 -0.30(-4.35%)
Mar 18, 2024 6.987 7.137 6.847 6.887 280,932 -0.12(-1.71%)
Mar 15, 2024 7.297 7.556 7.007 7.007 1,312,812 -0.30(-4.10%)
Mar 14, 2024 7.836 7.836 7.247 7.307 712,148 -0.58(-7.34%)
Mar 13, 2024 7.965 8.159 7.801 7.886 302,244 -0.10(-1.25%)
Mar 12, 2024 8.175 8.285 7.943 7.985 273,533 -0.25(-3.03%)
Mar 11, 2024 8.065 8.405 7.980 8.235 310,300 +0.12(+1.48%)
Mar 08, 2024 8.285 8.365 8.075 8.115 246,771 +0.03(+0.37%)
Mar 07, 2024 8.165 8.325 8.085 8.085 495,779 +0.05(+0.62%)
Mar 06, 2024 7.726 8.235 7.426 8.035 606,544 +0.28(+3.60%)
Mar 05, 2024 7.147 7.876 7.137 7.756 404,568 +0.47(+6.44%)
Mar 04, 2024 7.656 7.751 7.267 7.287 361,531 -0.33(-4.33%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.