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 )

28.92 +0.06 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2005 4.606 4.655 4.527 4.655 385,737 +0.08(+1.70%)
Nov 29, 2005 4.541 4.611 4.470 4.577 319,855 +0.09(+1.98%)
Nov 28, 2005 4.483 4.537 4.481 4.488 528,335 +0.00(+0.11%)
Nov 25, 2005 4.546 4.546 4.452 4.483 103,137 -0.06(-1.32%)
Nov 23, 2005 4.523 4.550 4.506 4.543 102,953 +0.01(+0.14%)
Nov 22, 2005 4.475 4.550 4.412 4.537 310,978 +0.03(+0.69%)
Nov 21, 2005 4.426 4.506 4.378 4.506 160,175 +0.05(+1.10%)
Nov 18, 2005 4.461 4.488 4.411 4.457 87,589 +0.06(+1.40%)
Nov 17, 2005 4.348 4.396 4.288 4.396 78,433 +0.09(+2.15%)
Nov 16, 2005 4.337 4.379 4.253 4.303 154,238 -0.05(-1.21%)
Nov 15, 2005 4.455 4.480 4.343 4.356 125,021 -0.10(-2.30%)
Nov 14, 2005 4.493 4.516 4.435 4.458 397,465 -0.07(-1.63%)
Nov 11, 2005 4.431 4.539 4.431 4.532 517,773 +0.06(+1.43%)
Nov 10, 2005 4.492 4.505 4.384 4.468 375,925 +0.01(+0.20%)
Nov 09, 2005 4.526 4.526 4.448 4.460 161,014 -0.03(-0.56%)
Nov 08, 2005 4.476 4.536 4.443 4.485 99,150 -0.04(-0.91%)
Nov 07, 2005 4.537 4.537 4.461 4.526 136,158 +0.02(+0.42%)
Nov 04, 2005 4.511 4.511 4.446 4.507 62,103 +0.05(+1.01%)
Nov 03, 2005 4.502 4.537 4.431 4.462 338,670 -0.04(-0.78%)
Nov 02, 2005 4.497 4.512 4.477 4.497 226,848 +0.02(+0.48%)
Nov 01, 2005 4.460 4.493 4.430 4.476 66,992 -0.03(-0.67%)
Oct 31, 2005 4.356 4.506 4.356 4.506 352,069 +0.15(+3.45%)
Oct 28, 2005 4.268 4.356 4.244 4.356 153,336 +0.14(+3.29%)
Oct 27, 2005 4.301 4.309 4.217 4.217 151,834 -0.13(-2.91%)
Oct 26, 2005 4.239 4.368 4.239 4.343 58,627 +0.06(+1.49%)
Oct 25, 2005 4.301 4.367 4.218 4.279 281,888 -0.06(-1.47%)
Oct 24, 2005 4.318 4.349 4.266 4.343 140,608 +0.03(+0.64%)
Oct 21, 2005 4.194 4.318 4.194 4.316 77,331 +0.12(+2.89%)
Oct 20, 2005 4.331 4.331 4.194 4.194 99,382 -0.14(-3.15%)
Oct 19, 2005 4.193 4.331 4.174 4.331 85,121 +0.12(+2.82%)
Oct 18, 2005 4.267 4.267 4.199 4.212 63,796 -0.04(-1.00%)
Oct 17, 2005 4.226 4.254 4.205 4.254 123,750 +0.04(+0.89%)
Oct 14, 2005 4.256 4.256 4.183 4.217 345,229 +0.01(+0.18%)
Oct 13, 2005 4.168 4.232 4.168 4.209 151,242 +0.03(+0.69%)
Oct 12, 2005 4.174 4.214 4.169 4.180 153,631 -0.01(-0.30%)
Oct 11, 2005 4.254 4.256 4.193 4.193 176,378 -0.02(-0.56%)
Oct 10, 2005 4.278 4.287 4.212 4.217 89,978 -0.03(-0.59%)
Oct 07, 2005 4.237 4.277 4.193 4.242 352,252 +0.00(+0.12%)
Oct 06, 2005 4.286 4.288 4.213 4.237 138,115 +0.03(+0.71%)
Oct 05, 2005 4.337 4.368 4.207 4.207 134,328 -0.11(-2.44%)
Oct 04, 2005 4.393 4.425 4.303 4.312 119,444 -0.06(-1.32%)
Oct 03, 2005 4.363 4.403 4.363 4.369 55,959 +0.01(+0.23%)
Sep 30, 2005 4.334 4.359 4.274 4.359 177,999 +0.05(+1.25%)
Sep 29, 2005 4.226 4.306 4.132 4.306 135,974 +0.13(+3.06%)
Sep 28, 2005 4.267 4.314 4.130 4.178 216,102 -0.05(-1.18%)
Sep 27, 2005 4.288 4.289 4.205 4.228 44,214 -0.09(-2.09%)
Sep 26, 2005 4.263 4.318 4.224 4.318 73,983 +0.10(+2.43%)
Sep 23, 2005 4.215 4.252 4.143 4.215 91,520 +0.06(+1.45%)
Sep 22, 2005 4.155 4.198 4.087 4.155 95,084 +0.06(+1.37%)
Sep 21, 2005 4.164 4.184 4.099 4.099 180,740 -0.09(-2.06%)
Sep 20, 2005 4.291 4.312 4.162 4.185 165,839 -0.05(-1.21%)
Sep 19, 2005 4.219 4.282 4.197 4.237 172,559 -0.01(-0.15%)
Sep 16, 2005 4.231 4.251 4.174 4.243 774,750 +0.05(+1.25%)
Sep 15, 2005 4.242 4.242 4.160 4.190 144,515 -0.02(-0.36%)
Sep 14, 2005 4.344 4.372 4.199 4.205 156,595 -0.10(-2.27%)
Sep 13, 2005 4.443 4.475 4.297 4.303 318,616 -0.20(-4.39%)
Sep 12, 2005 4.496 4.503 4.420 4.501 101,971 -0.00(-0.06%)
Sep 09, 2005 4.455 4.503 4.396 4.503 102,306 +0.09(+1.93%)
Sep 08, 2005 4.506 4.506 4.338 4.418 182,330 -0.08(-1.81%)
Sep 07, 2005 4.384 4.500 4.368 4.500 110,527 +0.08(+1.90%)
Sep 06, 2005 4.339 4.420 4.318 4.416 125,867 +0.12(+2.77%)
Sep 02, 2005 4.382 4.386 4.297 4.297 63,716 -0.09(-1.97%)
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.