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 Foundation (NQ: FFWM )

7.400 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 21, 2023 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 (%)
May 31, 2016 10.32 10.58 10.28 10.51 58,248 -0.02(-0.22%)
May 27, 2016 10.39 10.53 10.53 10.53 54,364 +0.03(+0.26%)
May 26, 2016 10.36 10.53 10.29 10.51 75,483 +0.15(+1.46%)
May 25, 2016 10.41 10.46 10.32 10.36 45,790 +0.00(+0.00%)
May 24, 2016 10.20 10.50 10.04 10.36 145,752 +0.20(+1.94%)
May 23, 2016 10.12 10.18 9.967 10.16 49,657 +0.02(+0.18%)
May 20, 2016 10.10 10.26 10.07 10.14 47,659 -0.04(-0.36%)
May 19, 2016 10.13 10.23 10.08 10.18 29,692 -0.01(-0.09%)
May 18, 2016 9.939 10.26 9.939 10.19 55,925 +0.14(+1.41%)
May 17, 2016 9.957 10.06 9.944 10.04 88,941 +0.02(+0.18%)
May 16, 2016 10.06 10.15 10.02 10.03 39,655 -0.05(-0.50%)
May 13, 2016 10.24 10.24 10.06 10.08 201,529 -0.21(-2.00%)
May 12, 2016 10.19 10.30 10.04 10.28 106,374 +0.07(+0.67%)
May 11, 2016 10.03 10.33 10.01 10.21 133,415 +0.19(+1.92%)
May 10, 2016 10.26 10.35 9.880 10.02 417,729 -0.29(-2.84%)
May 09, 2016 10.10 10.35 9.770 10.31 49,036 +0.07(+0.67%)
May 06, 2016 10.29 10.33 10.06 10.25 63,654 -0.09(-0.89%)
May 05, 2016 10.39 10.40 10.17 10.34 131,954 -0.05(-0.53%)
May 04, 2016 10.37 10.53 10.35 10.39 59,885 +0.04(+0.40%)
May 03, 2016 10.31 10.37 10.17 10.35 44,037 -0.01(-0.13%)
May 02, 2016 10.33 10.47 10.33 10.37 107,261 +0.04(+0.35%)
Apr 29, 2016 10.31 10.40 10.10 10.33 61,946 +0.02(+0.22%)
Apr 28, 2016 10.11 10.33 10.02 10.31 183,478 +0.14(+1.40%)
Apr 27, 2016 10.17 10.17 10.10 10.16 45,056 -0.05(-0.49%)
Apr 26, 2016 10.01 10.41 10.01 10.21 59,523 +0.23(+2.29%)
Apr 25, 2016 9.160 10.02 9.160 9.985 55,117 -0.32(-3.11%)
Apr 22, 2016 10.21 10.31 10.15 10.31 59,861 +0.10(+0.94%)
Apr 21, 2016 10.26 10.26 10.08 10.21 79,583 -0.06(-0.58%)
Apr 20, 2016 10.20 10.30 10.17 10.27 60,728 +0.06(+0.63%)
Apr 19, 2016 10.26 10.26 10.15 10.20 58,955 -0.03(-0.27%)
Apr 18, 2016 10.18 10.24 10.12 10.23 45,923 +0.10(+0.95%)
Apr 15, 2016 10.19 10.19 10.10 10.14 63,363 +0.03(+0.27%)
Apr 14, 2016 10.17 10.21 10.08 10.11 36,301 -0.05(-0.45%)
Apr 13, 2016 10.27 10.27 10.14 10.15 44,238 -0.06(-0.54%)
Apr 12, 2016 10.23 10.23 10.16 10.21 36,873 -0.00(-0.05%)
Apr 11, 2016 10.28 10.28 10.15 10.21 38,227 +0.05(+0.45%)
Apr 08, 2016 10.19 10.29 10.13 10.17 52,733 +0.03(+0.27%)
Apr 07, 2016 10.26 10.28 10.12 10.14 40,762 -0.15(-1.47%)
Apr 06, 2016 10.11 10.30 10.11 10.29 60,914 +0.15(+1.49%)
Apr 05, 2016 10.17 10.26 10.10 10.14 39,028 -0.10(-0.98%)
Apr 04, 2016 10.30 10.31 10.22 10.24 63,903 -0.05(-0.49%)
Apr 01, 2016 10.24 10.31 10.23 10.29 110,317 +0.02(+0.18%)
Mar 31, 2016 10.27 10.31 10.27 10.27 67,496 -0.01(-0.13%)
Mar 30, 2016 10.30 10.30 10.27 10.29 68,498 -0.00(-0.04%)
Mar 29, 2016 10.27 10.30 10.27 10.29 48,172 -0.01(-0.09%)
Mar 28, 2016 10.26 10.31 10.26 10.30 29,203 +0.00(+0.00%)
Mar 24, 2016 10.26 10.30 10.30 10.30 121,828 +0.00(+0.00%)
Mar 23, 2016 10.26 10.31 10.26 10.30 99,121 +0.00(+0.04%)
Mar 22, 2016 10.25 10.30 10.21 10.30 44,349 +0.00(+0.04%)
Mar 21, 2016 10.21 10.31 10.15 10.29 24,594 +0.09(+0.90%)
Mar 18, 2016 10.03 10.31 9.989 10.20 132,284 +0.16(+1.55%)
Mar 17, 2016 9.957 10.30 9.768 10.04 54,785 +0.18(+1.81%)
Mar 16, 2016 9.884 10.07 9.742 9.866 47,159 -0.01(-0.09%)
Mar 15, 2016 9.829 9.893 9.806 9.875 29,489 +0.04(+0.37%)
Mar 14, 2016 9.857 10.04 9.806 9.838 56,888 -0.05(-0.56%)
Mar 11, 2016 9.646 9.939 9.646 9.893 30,983 +0.27(+2.81%)
Mar 10, 2016 9.829 9.875 9.490 9.623 58,868 -0.21(-2.14%)
Mar 09, 2016 9.618 9.912 9.543 9.834 38,904 +0.25(+2.63%)
Mar 08, 2016 9.596 9.724 9.522 9.582 36,301 -0.10(-0.99%)
Mar 07, 2016 9.701 9.889 9.618 9.678 40,659 -0.05(-0.47%)
Mar 04, 2016 9.857 9.857 9.367 9.724 63,678 -0.11(-1.07%)
Mar 03, 2016 9.852 9.893 9.667 9.829 56,512 -0.02(-0.19%)
Mar 02, 2016 9.930 9.985 9.754 9.847 54,927 -0.00(-0.05%)
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.