Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Finl Bkshs Inc (NQ: FFIN )

28.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jan 30, 2004 3.786 3.847 3.767 3.767 75,575 -0.01(-0.25%)
Jan 29, 2004 3.908 3.908 3.777 3.777 143,699 -0.10(-2.52%)
Jan 28, 2004 3.984 3.991 3.851 3.874 93,670 -0.10(-2.53%)
Jan 27, 2004 4.016 4.019 3.910 3.975 116,024 -0.04(-1.03%)
Jan 26, 2004 4.021 4.054 3.975 4.016 212,888 -0.02(-0.58%)
Jan 23, 2004 3.939 4.040 3.936 4.040 109,637 +0.08(+1.94%)
Jan 22, 2004 4.076 4.076 3.963 3.963 70,253 -0.10(-2.47%)
Jan 21, 2004 4.087 4.124 4.023 4.063 60,673 +0.00(+0.00%)
Jan 20, 2004 4.046 4.063 3.996 4.063 120,281 -0.00(-0.02%)
Jan 16, 2004 3.994 4.086 3.994 4.064 105,379 +0.07(+1.69%)
Jan 15, 2004 4.004 4.006 3.961 3.996 38,532 +0.00(+0.09%)
Jan 14, 2004 4.003 4.003 3.939 3.993 98,801 +0.02(+0.61%)
Jan 13, 2004 3.945 3.993 3.876 3.968 162,008 +0.03(+0.86%)
Jan 12, 2004 3.950 3.999 3.871 3.934 153,790 -0.02(-0.38%)
Jan 09, 2004 3.992 4.004 3.910 3.949 102,143 -0.01(-0.31%)
Jan 08, 2004 4.033 4.057 3.958 3.962 162,359 +0.01(+0.17%)
Jan 07, 2004 3.946 4.024 3.881 3.955 148,287 -0.01(-0.26%)
Jan 06, 2004 3.978 4.035 3.916 3.965 167,117 -0.02(-0.54%)
Jan 05, 2004 3.936 3.987 3.897 3.987 87,284 +0.06(+1.41%)
Jan 02, 2004 3.893 3.955 3.893 3.932 72,382 +0.07(+1.78%)
Dec 31, 2003 3.983 3.983 3.855 3.863 159,666 -0.13(-3.18%)
Dec 30, 2003 3.859 4.007 3.812 3.990 154,631 +0.12(+3.08%)
Dec 29, 2003 3.946 3.946 3.853 3.871 144,434 -0.08(-1.90%)
Dec 26, 2003 3.920 3.946 3.872 3.946 12,507 +0.05(+1.40%)
Dec 24, 2003 3.819 3.913 3.818 3.891 71,530 +0.07(+1.89%)
Dec 23, 2003 3.847 3.866 3.815 3.819 284,897 -0.05(-1.22%)
Dec 22, 2003 3.877 3.941 3.838 3.866 149,756 -0.03(-0.84%)
Dec 19, 2003 3.934 4.016 3.860 3.899 97,492 -0.02(-0.46%)
Dec 18, 2003 3.936 4.039 3.908 3.917 199,306 -0.04(-1.07%)
Dec 17, 2003 3.972 3.981 3.866 3.959 68,124 -0.02(-0.45%)
Dec 16, 2003 3.875 3.989 3.806 3.977 148,723 -0.01(-0.35%)
Dec 15, 2003 4.107 4.123 3.936 3.991 146,935 -0.12(-2.90%)
Dec 12, 2003 4.105 4.110 4.005 4.110 89,338 +0.03(+0.69%)
Dec 11, 2003 3.759 4.096 3.759 4.082 162,859 +0.20(+5.18%)
Dec 10, 2003 3.933 3.970 3.875 3.881 103,825 -0.02(-0.60%)
Dec 09, 2003 3.977 4.013 3.901 3.904 75,532 -0.08(-2.10%)
Dec 08, 2003 3.900 3.994 3.886 3.988 74,425 +0.08(+2.14%)
Dec 05, 2003 4.029 4.037 3.921 3.904 135,396 -0.12(-3.10%)
Dec 04, 2003 3.972 4.051 3.967 4.029 126,828 +0.06(+1.51%)
Dec 03, 2003 4.035 4.040 3.936 3.969 158,314 -0.02(-0.45%)
Dec 02, 2003 4.040 4.092 3.969 3.987 177,463 -0.04(-1.03%)
Dec 01, 2003 4.065 4.065 3.963 4.028 60,470 +0.06(+1.49%)
Nov 28, 2003 4.057 4.063 3.922 3.969 129,478 -0.06(-1.52%)
Nov 26, 2003 3.951 4.108 3.951 4.030 80,695 -0.01(-0.23%)
Nov 25, 2003 4.071 4.109 3.971 4.040 159,155 -0.02(-0.53%)
Nov 24, 2003 3.841 4.072 3.841 4.061 248,728 +0.23(+5.96%)
Nov 21, 2003 3.732 3.850 3.732 3.833 78,449 +0.10(+2.74%)
Nov 20, 2003 3.810 3.856 3.730 3.731 97,321 -0.08(-2.07%)
Nov 19, 2003 3.732 3.852 3.732 3.810 164,477 +0.08(+2.06%)
Nov 18, 2003 3.790 3.848 3.713 3.732 122,038 -0.05(-1.37%)
Nov 17, 2003 3.892 3.901 3.759 3.784 189,364 -0.12(-3.10%)
Nov 14, 2003 4.118 4.118 3.905 3.905 117,386 -0.13(-3.30%)
Nov 13, 2003 4.006 4.079 3.946 4.039 111,894 -0.08(-1.89%)
Nov 12, 2003 4.012 4.117 3.935 4.117 186,436 +0.11(+2.79%)
Nov 11, 2003 3.944 4.033 3.906 4.005 158,963 +0.12(+3.02%)
Nov 10, 2003 3.985 4.028 3.849 3.887 115,257 -0.14(-3.52%)
Nov 07, 2003 4.087 4.087 3.985 4.029 139,952 -0.05(-1.18%)
Nov 06, 2003 4.085 4.085 3.983 4.077 98,407 +0.03(+0.84%)
Nov 05, 2003 4.022 4.066 3.928 4.043 157,643 -0.02(-0.39%)
Nov 04, 2003 4.016 4.059 3.996 4.059 84,112 +0.04(+1.08%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.