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 31, 2013 8.438 8.448 8.294 8.349 494,485 -0.08(-0.89%)
Jan 30, 2013 8.607 8.607 8.387 8.424 348,567 -0.17(-1.94%)
Jan 29, 2013 8.566 8.664 8.489 8.591 339,517 +0.00(+0.00%)
Jan 28, 2013 8.481 8.625 8.403 8.591 309,757 +0.14(+1.68%)
Jan 25, 2013 8.650 8.650 8.375 8.448 451,952 -0.17(-1.98%)
Jan 24, 2013 8.576 8.623 8.517 8.619 401,260 +0.08(+0.93%)
Jan 23, 2013 8.611 8.666 8.519 8.540 241,153 -0.05(-0.59%)
Jan 22, 2013 8.487 8.603 8.487 8.591 329,971 +0.12(+1.39%)
Jan 18, 2013 8.582 8.637 8.430 8.473 287,522 -0.09(-1.04%)
Jan 17, 2013 8.487 8.570 8.436 8.562 270,230 +0.13(+1.49%)
Jan 16, 2013 8.444 8.521 8.420 8.436 271,951 -0.05(-0.55%)
Jan 15, 2013 8.399 8.511 8.399 8.483 193,408 +0.06(+0.70%)
Jan 14, 2013 8.292 8.485 8.239 8.424 236,811 +0.10(+1.20%)
Jan 11, 2013 8.454 8.454 8.162 8.324 331,860 -0.11(-1.33%)
Jan 10, 2013 8.375 8.497 8.306 8.436 175,378 +0.08(+0.90%)
Jan 09, 2013 8.424 8.432 8.330 8.361 284,198 -0.04(-0.51%)
Jan 08, 2013 8.487 8.487 8.355 8.403 337,265 +0.00(+0.01%)
Jan 07, 2013 8.408 8.473 8.373 8.402 282,894 -0.02(-0.23%)
Jan 04, 2013 8.432 8.456 8.353 8.422 255,416 +0.05(+0.56%)
Jan 03, 2013 8.340 8.399 8.263 8.375 421,666 +0.02(+0.19%)
Jan 02, 2013 8.147 8.369 7.920 8.359 1,588,868 +0.44(+5.55%)
Dec 31, 2012 7.962 8.040 7.893 7.920 1,106,451 -0.06(-0.74%)
Dec 28, 2012 7.999 8.084 7.913 7.979 403,002 -0.04(-0.53%)
Dec 27, 2012 8.068 8.068 7.859 8.021 610,048 -0.02(-0.20%)
Dec 26, 2012 8.182 8.184 8.021 8.037 529,488 -0.14(-1.74%)
Dec 24, 2012 8.159 8.194 8.101 8.180 246,982 +0.01(+0.10%)
Dec 21, 2012 8.320 8.320 8.133 8.172 1,936,781 -0.21(-2.52%)
Dec 20, 2012 8.318 8.428 8.312 8.383 825,150 +0.05(+0.63%)
Dec 19, 2012 8.347 8.353 8.300 8.330 488,893 -0.03(-0.41%)
Dec 18, 2012 8.194 8.377 8.194 8.365 628,339 +0.16(+1.96%)
Dec 17, 2012 8.105 8.235 8.082 8.204 441,713 +0.16(+1.97%)
Dec 14, 2012 8.037 8.162 8.005 8.046 346,880 -0.05(-0.65%)
Dec 13, 2012 8.103 8.176 8.052 8.098 420,604 -0.01(-0.18%)
Dec 12, 2012 7.995 8.123 7.960 8.113 894,536 +0.16(+1.97%)
Dec 11, 2012 7.833 7.976 7.833 7.956 643,202 +0.12(+1.47%)
Dec 10, 2012 7.831 7.846 7.793 7.841 323,912 +0.02(+0.28%)
Dec 07, 2012 7.849 7.910 7.809 7.819 463,967 -0.03(-0.36%)
Dec 06, 2012 7.944 7.944 7.760 7.847 951,509 -0.12(-1.55%)
Dec 05, 2012 7.950 8.055 7.879 7.970 634,798 +0.07(+0.92%)
Dec 04, 2012 7.875 7.938 7.859 7.898 319,903 +0.04(+0.46%)
Nov 30, 2012 7.930 7.934 7.754 7.861 955,479 -0.04(-0.56%)
Nov 29, 2012 7.748 7.912 7.718 7.906 533,979 +0.19(+2.43%)
Nov 28, 2012 7.627 7.740 7.504 7.718 631,917 +0.09(+1.17%)
Nov 27, 2012 7.641 7.657 7.590 7.629 600,755 -0.00(-0.05%)
Nov 26, 2012 7.526 7.637 7.518 7.633 588,019 +0.06(+0.83%)
Nov 23, 2012 7.504 7.570 7.504 7.570 309,445 +0.09(+1.22%)
Nov 21, 2012 7.485 7.514 7.447 7.479 360,431 +0.01(+0.08%)
Nov 20, 2012 7.364 7.558 7.350 7.473 461,403 +0.08(+1.15%)
Nov 19, 2012 7.229 7.403 7.229 7.388 531,851 +0.24(+3.42%)
Nov 16, 2012 7.132 7.172 7.098 7.144 357,575 +0.02(+0.31%)
Nov 15, 2012 7.122 7.158 7.091 7.122 603,878 +0.00(+0.00%)
Nov 14, 2012 7.132 7.142 7.096 7.122 551,412 +0.01(+0.14%)
Nov 13, 2012 7.168 7.239 7.108 7.112 201,523 -0.07(-0.93%)
Nov 12, 2012 7.182 7.213 7.166 7.178 87,543 +0.00(+0.06%)
Nov 09, 2012 7.243 7.318 7.164 7.174 231,473 -0.07(-0.95%)
Nov 08, 2012 7.342 7.370 7.225 7.243 361,693 -0.09(-1.29%)
Nov 07, 2012 7.433 7.433 7.293 7.338 580,837 -0.18(-2.37%)
Nov 06, 2012 7.360 7.627 7.324 7.516 599,844 +0.21(+2.82%)
Nov 05, 2012 7.209 7.328 7.168 7.310 286,825 +0.08(+1.09%)
Nov 02, 2012 7.366 7.366 7.203 7.231 281,920 -0.08(-1.16%)
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.