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 )

27.82 -0.63 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 29, 2010 6.660 6.670 6.568 6.603 992,208 -0.05(-0.75%)
Jan 28, 2010 6.708 6.729 6.558 6.653 635,677 -0.02(-0.32%)
Jan 27, 2010 6.536 6.744 6.536 6.674 470,190 +0.10(+1.46%)
Jan 26, 2010 6.616 6.658 6.541 6.578 550,853 -0.04(-0.64%)
Jan 25, 2010 6.669 6.669 6.543 6.620 373,772 +0.00(+0.00%)
Jan 22, 2010 6.672 6.700 6.615 6.620 616,194 -0.04(-0.58%)
Jan 21, 2010 6.690 6.723 6.616 6.659 727,130 -0.02(-0.26%)
Jan 20, 2010 6.713 6.747 6.572 6.676 642,747 -0.09(-1.29%)
Jan 19, 2010 6.699 6.832 6.698 6.764 411,460 +0.06(+0.89%)
Jan 15, 2010 6.818 6.704 6.704 6.704 2,329,901 -0.09(-1.39%)
Jan 14, 2010 6.710 6.823 6.678 6.798 376,785 +0.10(+1.45%)
Jan 13, 2010 6.719 6.723 6.664 6.701 475,790 -0.00(-0.06%)
Jan 12, 2010 6.648 6.749 6.648 6.705 459,488 +0.00(+0.07%)
Jan 11, 2010 6.805 6.805 6.673 6.700 420,595 -0.09(-1.39%)
Jan 08, 2010 6.784 6.826 6.705 6.795 376,608 -0.00(-0.07%)
Jan 07, 2010 6.650 6.827 6.598 6.800 994,072 +0.16(+2.46%)
Jan 06, 2010 6.714 6.721 6.604 6.637 775,969 -0.07(-0.98%)
Jan 05, 2010 6.803 6.823 6.634 6.703 747,239 -0.13(-1.93%)
Jan 04, 2010 6.831 6.848 6.774 6.835 695,170 +0.08(+1.25%)
Dec 31, 2009 6.822 6.750 6.750 6.750 1,264,574 -0.09(-1.27%)
Dec 30, 2009 6.862 6.903 6.786 6.837 427,536 -0.04(-0.56%)
Dec 29, 2009 6.876 6.911 6.817 6.876 652,838 +0.03(+0.44%)
Dec 28, 2009 6.884 6.884 6.798 6.846 305,209 -0.03(-0.45%)
Dec 24, 2009 6.886 6.897 6.835 6.877 235,665 +0.00(+0.00%)
Dec 23, 2009 6.928 6.944 6.867 6.877 595,306 -0.03(-0.38%)
Dec 22, 2009 6.908 6.963 6.861 6.903 705,269 -0.00(-0.05%)
Dec 21, 2009 6.859 6.933 6.813 6.907 617,391 +0.06(+0.82%)
Dec 18, 2009 6.752 6.851 6.709 6.851 2,011,653 +0.15(+2.30%)
Dec 17, 2009 6.701 6.757 6.665 6.696 550,282 -0.04(-0.61%)
Dec 16, 2009 6.762 6.770 6.693 6.737 771,751 +0.04(+0.63%)
Dec 15, 2009 6.745 6.774 6.603 6.695 606,417 -0.05(-0.76%)
Dec 14, 2009 6.711 6.746 6.630 6.746 681,432 +0.10(+1.44%)
Dec 11, 2009 6.649 6.674 6.589 6.650 401,948 +0.02(+0.28%)
Dec 10, 2009 6.684 6.721 6.612 6.632 916,486 -0.01(-0.22%)
Dec 09, 2009 6.688 6.698 6.589 6.647 591,361 -0.03(-0.48%)
Dec 08, 2009 6.632 6.710 6.628 6.679 961,494 +0.00(+0.06%)
Dec 07, 2009 6.653 6.740 6.640 6.675 471,033 +0.00(+0.04%)
Dec 04, 2009 6.618 6.720 6.582 6.673 1,069,802 +0.16(+2.49%)
Dec 03, 2009 6.591 6.657 6.494 6.511 827,259 -0.05(-0.74%)
Dec 02, 2009 6.546 6.632 6.522 6.559 539,910 +0.01(+0.13%)
Dec 01, 2009 6.474 6.561 6.466 6.551 863,686 +0.11(+1.64%)
Nov 30, 2009 6.255 6.462 6.215 6.445 768,634 +0.19(+2.96%)
Nov 27, 2009 6.206 6.386 6.206 6.260 339,233 -0.16(-2.44%)
Nov 25, 2009 6.503 6.528 6.404 6.416 459,071 -0.06(-0.92%)
Nov 24, 2009 6.513 6.513 6.390 6.476 224,313 -0.03(-0.42%)
Nov 23, 2009 6.401 6.528 6.400 6.503 540,987 +0.15(+2.43%)
Nov 20, 2009 6.286 6.367 6.286 6.349 630,744 +0.03(+0.55%)
Nov 19, 2009 6.364 6.394 6.296 6.314 306,197 -0.09(-1.40%)
Nov 18, 2009 6.370 6.423 6.334 6.404 297,432 +0.05(+0.72%)
Nov 17, 2009 6.292 6.389 6.266 6.358 580,266 +0.02(+0.35%)
Nov 16, 2009 6.162 6.337 6.156 6.335 1,070,348 +0.19(+3.12%)
Nov 13, 2009 6.113 6.175 6.069 6.144 400,293 +0.06(+1.04%)
Nov 12, 2009 6.164 6.255 6.067 6.080 473,797 -0.08(-1.27%)
Nov 11, 2009 6.207 6.271 6.131 6.159 289,213 -0.02(-0.32%)
Nov 10, 2009 6.184 6.248 6.088 6.179 1,001,480 -0.05(-0.74%)
Nov 09, 2009 6.230 6.246 6.181 6.225 428,163 +0.05(+0.83%)
Nov 06, 2009 6.084 6.199 6.084 6.174 352,698 +0.02(+0.38%)
Nov 05, 2009 5.993 6.162 5.989 6.150 998,620 +0.19(+3.24%)
Nov 04, 2009 6.123 6.140 5.957 5.957 646,724 -0.11(-1.85%)
Nov 03, 2009 6.004 6.070 6.002 6.069 659,619 +0.03(+0.45%)
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.