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 )

21.65 +0.14 (+0.65%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 20, 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 (%)
May 29, 2009 6.439 6.725 6.236 6.620 375,222 +0.19(+2.93%)
May 28, 2009 6.319 6.454 6.138 6.432 57,191 +0.18(+2.89%)
May 27, 2009 6.454 6.454 6.251 6.251 86,718 -0.23(-3.60%)
May 26, 2009 6.236 6.484 6.191 6.484 107,314 +0.29(+4.74%)
May 22, 2009 6.130 6.213 6.100 6.191 36,630 +0.08(+1.23%)
May 21, 2009 6.040 6.168 5.942 6.115 72,582 +0.01(+0.12%)
May 20, 2009 6.032 6.138 6.002 6.108 89,680 +0.07(+1.12%)
May 19, 2009 6.055 6.078 5.972 6.040 105,302 -0.11(-1.72%)
May 18, 2009 6.002 6.160 5.927 6.145 58,448 +0.20(+3.29%)
May 15, 2009 5.972 5.987 5.784 5.950 48,345 -0.02(-0.25%)
May 14, 2009 5.852 6.017 5.852 5.965 52,530 +0.16(+2.72%)
May 13, 2009 5.927 5.965 5.746 5.806 55,393 -0.19(-3.14%)
May 12, 2009 6.062 6.093 5.897 5.995 36,701 -0.04(-0.62%)
May 11, 2009 6.115 6.115 5.980 6.032 29,884 -0.05(-0.74%)
May 08, 2009 5.972 6.078 5.829 6.078 62,588 +0.14(+2.41%)
May 07, 2009 6.062 6.062 5.837 5.934 57,552 -0.12(-1.99%)
May 06, 2009 5.934 6.085 5.844 6.055 58,343 +0.14(+2.42%)
May 05, 2009 5.965 6.055 5.882 5.912 66,424 -0.08(-1.26%)
May 04, 2009 6.002 6.032 5.950 5.987 41,597 +0.04(+0.63%)
May 01, 2009 6.047 6.206 5.942 5.950 62,339 -0.13(-2.11%)
Apr 30, 2009 6.364 6.416 6.070 6.078 59,999 -0.27(-4.27%)
Apr 29, 2009 6.266 6.364 6.191 6.349 52,996 +0.17(+2.68%)
Apr 28, 2009 5.950 6.258 5.950 6.183 30,282 +0.20(+3.40%)
Apr 27, 2009 6.115 6.364 5.927 5.980 71,622 -0.23(-3.64%)
Apr 24, 2009 6.055 6.288 5.987 6.206 97,464 +0.17(+2.87%)
Apr 23, 2009 6.228 6.326 6.032 6.032 33,258 -0.17(-2.79%)
Apr 22, 2009 6.221 6.409 6.153 6.206 28,650 -0.09(-1.44%)
Apr 21, 2009 6.183 6.424 6.145 6.296 39,881 +0.11(+1.83%)
Apr 20, 2009 6.394 6.537 6.183 6.183 77,091 -0.36(-5.52%)
Apr 17, 2009 6.642 6.740 6.544 6.544 90,124 -0.06(-0.91%)
Apr 16, 2009 6.703 6.740 6.575 6.605 70,970 -0.09(-1.35%)
Apr 15, 2009 6.552 6.695 6.544 6.695 28,847 +0.09(+1.37%)
Apr 14, 2009 6.597 6.740 6.544 6.605 89,010 -0.11(-1.57%)
Apr 13, 2009 6.522 6.748 6.514 6.710 42,760 +0.11(+1.60%)
Apr 09, 2009 6.529 6.605 6.439 6.605 86,026 +0.18(+2.81%)
Apr 08, 2009 6.319 6.469 6.266 6.424 58,033 +0.13(+2.03%)
Apr 07, 2009 6.175 6.394 6.175 6.296 66,446 +0.06(+0.97%)
Apr 06, 2009 6.236 6.303 6.108 6.236 38,211 -0.17(-2.70%)
Apr 03, 2009 6.454 6.454 6.288 6.409 55,804 -0.06(-0.93%)
Apr 02, 2009 6.341 6.522 6.258 6.469 100,599 +0.23(+3.62%)
Apr 01, 2009 6.191 6.507 6.070 6.243 111,629 -0.04(-0.60%)
Mar 31, 2009 6.078 6.386 5.950 6.281 84,410 +0.29(+4.77%)
Mar 30, 2009 5.919 6.123 5.837 5.995 63,936 -0.41(-6.46%)
Mar 26, 2009 6.469 6.499 6.303 6.409 132,906 +0.05(+0.71%)
Mar 25, 2009 6.477 6.522 6.040 6.364 159,729 -0.05(-0.71%)
Mar 24, 2009 6.349 6.650 6.303 6.409 72,222 -0.16(-2.41%)
Mar 23, 2009 6.416 6.567 6.168 6.567 143,844 +0.32(+5.19%)
Mar 20, 2009 6.296 6.296 6.175 6.243 116,221 -0.05(-0.72%)
Mar 19, 2009 6.778 6.861 6.251 6.288 85,073 -0.52(-7.63%)
Mar 18, 2009 6.439 6.808 6.371 6.808 101,524 +0.35(+5.48%)
Mar 17, 2009 6.288 6.454 6.236 6.454 87,174 +0.35(+5.67%)
Mar 16, 2009 6.168 6.379 6.070 6.108 72,899 +0.02(+0.25%)
Mar 13, 2009 6.108 6.206 6.017 6.093 78,641 +0.03(+0.50%)
Mar 12, 2009 5.422 6.062 5.400 6.062 148,013 +0.63(+11.65%)
Mar 11, 2009 5.490 5.663 5.370 5.430 218,986 -0.05(-0.83%)
Mar 10, 2009 5.249 5.505 5.211 5.475 76,438 +0.32(+6.29%)
Mar 09, 2009 5.302 5.460 5.129 5.151 73,153 -0.20(-3.80%)
Mar 06, 2009 5.317 5.407 5.129 5.355 76,678 +0.08(+1.57%)
Mar 05, 2009 5.483 5.573 5.272 5.272 77,362 -0.32(-5.66%)
Mar 04, 2009 5.415 5.648 5.264 5.588 110,433 +0.17(+3.06%)
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.