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 )

28.68 -0.18 (-0.62%)
Streaming Delayed Price Updated: 12:00 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, 2006 5.178 5.223 5.108 5.222 337,959 +0.03(+0.51%)
Nov 29, 2006 5.148 5.196 5.116 5.196 177,097 +0.10(+1.91%)
Nov 28, 2006 5.085 5.129 5.030 5.098 149,748 +0.02(+0.39%)
Nov 27, 2006 5.256 5.256 5.050 5.078 606,776 -0.17(-3.15%)
Nov 24, 2006 5.227 5.261 5.211 5.243 38,957 -0.01(-0.12%)
Nov 22, 2006 5.316 5.316 5.246 5.249 44,541 -0.05(-0.97%)
Nov 21, 2006 5.307 5.311 5.276 5.301 97,752 -0.01(-0.24%)
Nov 20, 2006 5.313 5.316 5.284 5.313 147,487 +0.00(+0.00%)
Nov 17, 2006 5.319 5.319 5.289 5.313 264,279 -0.01(-0.12%)
Nov 16, 2006 5.351 5.381 5.309 5.319 187,060 -0.03(-0.54%)
Nov 15, 2006 5.287 5.441 5.254 5.348 356,575 +0.06(+1.09%)
Nov 14, 2006 5.163 5.291 5.139 5.291 297,124 +0.10(+1.93%)
Nov 13, 2006 5.089 5.193 5.087 5.191 123,103 +0.08(+1.47%)
Nov 10, 2006 5.055 5.124 5.015 5.115 98,152 +0.07(+1.36%)
Nov 09, 2006 5.207 5.207 4.984 5.047 228,837 -0.14(-2.61%)
Nov 08, 2006 5.052 5.207 5.052 5.182 189,648 +0.12(+2.27%)
Nov 07, 2006 5.100 5.191 5.064 5.067 296,829 -0.04(-0.86%)
Nov 06, 2006 5.024 5.143 5.013 5.110 159,208 +0.09(+1.69%)
Nov 03, 2006 4.986 5.025 4.970 5.025 211,148 +0.06(+1.16%)
Nov 02, 2006 4.944 4.995 4.901 4.968 198,341 +0.02(+0.40%)
Nov 01, 2006 4.994 5.068 4.943 4.948 479,966 -0.07(-1.35%)
Oct 31, 2006 5.084 5.094 4.975 5.015 197,270 -0.04(-0.82%)
Oct 30, 2006 4.976 5.083 4.975 5.057 217,077 +0.08(+1.56%)
Oct 27, 2006 5.089 5.112 4.975 4.979 70,747 -0.11(-2.09%)
Oct 26, 2006 5.019 5.112 5.018 5.085 219,433 +0.10(+2.06%)
Oct 25, 2006 5.002 5.013 4.954 4.983 122,735 -0.01(-0.18%)
Oct 24, 2006 5.023 5.025 4.970 4.992 95,251 -0.03(-0.52%)
Oct 23, 2006 5.097 5.114 5.002 5.018 294,008 -0.14(-2.67%)
Oct 20, 2006 5.194 5.194 5.122 5.155 171,664 -0.03(-0.63%)
Oct 19, 2006 5.119 5.217 5.105 5.188 269,320 +0.07(+1.39%)
Oct 18, 2006 5.129 5.162 5.050 5.117 228,262 +0.04(+0.84%)
Oct 17, 2006 5.078 5.130 4.964 5.074 286,650 -0.06(-1.12%)
Oct 16, 2006 5.127 5.138 5.048 5.132 213,090 +0.03(+0.64%)
Oct 13, 2006 5.144 5.144 5.072 5.099 285,228 -0.03(-0.63%)
Oct 12, 2006 4.965 5.133 4.963 5.132 261,802 +0.20(+4.11%)
Oct 11, 2006 4.978 5.007 4.923 4.929 199,052 -0.09(-1.72%)
Oct 10, 2006 5.007 5.028 4.968 5.015 150,587 +0.01(+0.17%)
Oct 09, 2006 4.971 5.008 4.961 5.007 96,266 +0.02(+0.43%)
Oct 06, 2006 4.969 5.009 4.951 4.985 55,935 -0.02(-0.40%)
Oct 05, 2006 4.944 5.008 4.929 5.005 219,537 +0.05(+0.98%)
Oct 04, 2006 4.767 4.969 4.767 4.956 161,405 +0.18(+3.72%)
Oct 03, 2006 4.756 4.818 4.756 4.779 109,385 +0.02(+0.47%)
Oct 02, 2006 4.771 4.800 4.735 4.756 248,659 -0.02(-0.39%)
Sep 29, 2006 4.930 4.931 4.774 4.775 175,107 -0.14(-2.78%)
Sep 28, 2006 4.969 5.004 4.861 4.911 249,890 -0.02(-0.48%)
Sep 27, 2006 4.848 4.948 4.846 4.935 212,403 +0.04(+0.74%)
Sep 26, 2006 4.888 4.904 4.856 4.899 226,185 +0.02(+0.38%)
Sep 25, 2006 4.776 4.884 4.771 4.880 99,710 +0.10(+2.01%)
Sep 22, 2006 4.800 4.816 4.754 4.784 229,580 -0.05(-1.01%)
Sep 21, 2006 4.858 4.885 4.821 4.833 263,935 -0.03(-0.62%)
Sep 20, 2006 4.819 4.908 4.813 4.863 302,293 +0.06(+1.17%)
Sep 19, 2006 4.866 4.866 4.710 4.806 290,173 -0.04(-0.90%)
Sep 18, 2006 4.813 4.881 4.792 4.850 54,289 -0.01(-0.13%)
Sep 15, 2006 4.890 4.905 4.846 4.856 834,536 -0.03(-0.51%)
Sep 14, 2006 4.813 4.881 4.813 4.881 149,628 +0.03(+0.54%)
Sep 13, 2006 4.893 4.893 4.791 4.855 205,108 -0.03(-0.54%)
Sep 12, 2006 4.684 4.894 4.684 4.881 243,099 +0.21(+4.45%)
Sep 11, 2006 4.626 4.707 4.624 4.674 65,602 +0.04(+0.79%)
Sep 08, 2006 4.662 4.690 4.629 4.637 99,590 -0.01(-0.14%)
Sep 07, 2006 4.702 4.775 4.640 4.644 237,290 -0.10(-2.06%)
Sep 06, 2006 4.796 4.823 4.734 4.741 382,725 -0.10(-2.12%)
Sep 05, 2006 4.880 4.881 4.806 4.844 133,729 -0.04(-0.77%)
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.