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 Financial Nort (NQ: FFNW )

20.94 +0.03 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2013 7.611 7.648 7.512 7.565 407,967 -0.08(-1.09%)
May 30, 2013 7.596 7.664 7.573 7.649 98,978 +0.06(+0.80%)
May 29, 2013 7.611 7.702 7.474 7.588 249,949 +0.05(+0.71%)
May 28, 2013 7.573 7.687 7.474 7.535 696,237 +0.04(+0.51%)
May 24, 2013 7.497 7.505 7.429 7.497 0 +0.00(+0.00%)
May 23, 2013 7.505 7.550 7.474 7.497 0 +0.00(+0.00%)
May 22, 2013 7.505 7.550 7.474 7.497 0 -0.01(-0.10%)
May 21, 2013 7.581 7.656 7.482 7.505 0 -0.05(-0.60%)
May 20, 2013 7.224 7.581 7.224 7.550 0 +0.33(+4.62%)
May 17, 2013 7.209 7.315 7.209 7.217 0 +0.05(+0.74%)
May 16, 2013 7.247 7.247 7.148 7.164 44,409 -0.04(-0.53%)
May 15, 2013 7.171 7.217 7.126 7.201 0 +0.11(+1.60%)
May 13, 2013 7.057 7.255 7.050 7.088 0 -0.02(-0.32%)
May 10, 2013 7.126 7.383 7.095 7.111 0 -0.02(-0.21%)
May 09, 2013 6.868 7.170 6.785 7.126 0 +0.27(+3.98%)
May 08, 2013 6.868 7.004 6.853 6.853 0 -0.01(-0.11%)
May 07, 2013 6.800 6.906 6.795 6.860 0 +0.12(+1.80%)
May 06, 2013 6.785 6.807 6.671 6.739 0 +0.13(+1.95%)
May 03, 2013 6.049 6.739 6.049 6.610 0 +0.62(+10.38%)
May 02, 2013 5.966 6.011 5.951 5.989 0 +0.03(+0.51%)
May 01, 2013 6.102 6.155 5.958 5.958 0 -0.18(-2.96%)
Apr 30, 2013 6.095 6.171 6.057 6.140 0 +0.04(+0.62%)
Apr 29, 2013 5.920 6.117 5.776 6.102 34,500 +0.22(+3.74%)
Apr 26, 2013 5.860 5.943 5.860 5.882 48,846 +0.02(+0.39%)
Apr 25, 2013 5.890 6.015 5.845 5.860 14,257 +0.00(+0.00%)
Apr 24, 2013 5.776 5.890 5.776 5.860 25,708 +0.10(+1.71%)
Apr 23, 2013 5.738 5.799 5.655 5.761 47,812 +0.08(+1.33%)
Apr 22, 2013 5.905 5.905 5.647 5.685 33,798 -0.17(-2.85%)
Apr 19, 2013 5.776 5.936 5.693 5.852 35,122 +0.08(+1.45%)
Apr 18, 2013 5.905 5.943 5.746 5.769 11,424 -0.11(-1.93%)
Apr 17, 2013 6.027 6.034 5.670 5.882 51,030 -0.20(-3.36%)
Apr 16, 2013 5.890 6.087 5.875 6.087 27,874 +0.25(+4.29%)
Apr 15, 2013 6.110 6.133 5.746 5.837 59,457 -0.25(-4.11%)
Apr 12, 2013 6.125 6.148 6.057 6.087 25,996 -0.02(-0.37%)
Apr 11, 2013 6.095 6.125 6.064 6.110 7,152 +0.01(+0.12%)
Apr 10, 2013 5.981 6.136 5.951 6.102 25,664 +0.13(+2.16%)
Apr 09, 2013 6.042 6.042 5.936 5.973 15,849 -0.02(-0.38%)
Apr 08, 2013 6.034 6.034 5.837 5.996 23,342 -0.01(-0.13%)
Apr 05, 2013 5.670 6.011 5.670 6.004 33,934 +0.24(+4.07%)
Apr 04, 2013 5.761 5.792 5.640 5.769 19,014 +0.02(+0.26%)
Apr 03, 2013 5.822 5.913 5.708 5.754 28,823 -0.11(-1.81%)
Apr 02, 2013 5.989 6.042 5.829 5.860 25,981 -0.09(-1.53%)
Apr 01, 2013 5.936 6.080 5.875 5.951 46,090 +0.03(+0.51%)
Mar 28, 2013 6.155 6.155 5.890 5.920 108,111 -0.21(-3.46%)
Mar 27, 2013 6.110 6.155 6.049 6.133 14,815 -0.03(-0.49%)
Mar 26, 2013 6.171 6.178 6.049 6.163 19,642 +0.04(+0.62%)
Mar 25, 2013 6.186 6.186 6.027 6.125 56,753 -0.02(-0.37%)
Mar 22, 2013 6.095 6.163 6.087 6.148 6,354 +0.05(+0.87%)
Mar 21, 2013 6.080 6.125 6.080 6.095 10,823 -0.04(-0.62%)
Mar 20, 2013 6.072 6.133 6.072 6.133 7,396 +0.07(+1.13%)
Mar 19, 2013 6.072 6.095 6.064 6.064 6,896 -0.01(-0.12%)
Mar 18, 2013 6.064 6.148 6.042 6.072 20,993 -0.02(-0.37%)
Mar 15, 2013 6.102 6.155 6.064 6.095 148,735 +0.01(+0.12%)
Mar 14, 2013 6.148 6.148 6.042 6.087 17,482 -0.03(-0.50%)
Mar 13, 2013 6.057 6.171 5.989 6.117 9,797 +0.05(+0.75%)
Mar 12, 2013 6.117 6.155 6.064 6.072 15,465 -0.09(-1.48%)
Mar 11, 2013 6.178 6.216 6.049 6.163 40,507 -0.03(-0.49%)
Mar 08, 2013 6.208 6.216 6.163 6.193 33,623 +0.05(+0.86%)
Mar 07, 2013 6.049 6.178 6.049 6.140 12,669 +0.08(+1.25%)
Mar 06, 2013 6.011 6.064 5.996 6.064 18,901 +0.05(+0.76%)
Mar 05, 2013 6.019 6.049 5.913 6.019 19,659 +0.03(+0.51%)
Mar 04, 2013 6.034 6.064 5.936 5.989 10,230 -0.05(-0.75%)
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.