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 )

30.01 +0.40 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2002 2.705 2.743 2.669 2.698 85,155 +0.02(+0.84%)
May 28, 2002 2.736 2.736 2.646 2.676 118,419 -0.09(-3.39%)
May 27, 2002 2.763 2.770 2.682 2.770 70,519 +0.00(+0.00%)
May 24, 2002 2.763 2.770 2.682 2.770 70,519 +0.01(+0.27%)
May 23, 2002 2.762 2.781 2.734 2.762 230,185 +0.00(+0.00%)
May 22, 2002 2.761 2.762 2.659 2.762 272,763 -0.00(-0.00%)
May 21, 2002 2.639 2.762 2.630 2.762 401,826 +0.11(+4.31%)
May 20, 2002 2.681 2.694 2.630 2.648 119,749 -0.05(-1.92%)
May 17, 2002 2.700 2.706 2.681 2.700 51,891 +0.01(+0.33%)
May 16, 2002 2.694 2.706 2.685 2.691 106,444 -0.01(-0.28%)
May 15, 2002 2.706 2.706 2.690 2.698 141,038 +0.03(+1.07%)
May 14, 2002 2.672 2.726 2.636 2.670 262,118 +0.03(+1.20%)
May 13, 2002 2.668 2.724 2.630 2.638 207,566 +0.00(+0.17%)
May 10, 2002 2.721 2.766 2.630 2.634 219,541 -0.09(-3.31%)
May 09, 2002 2.800 2.800 2.724 2.724 264,779 -0.06(-2.29%)
May 08, 2002 2.777 2.855 2.777 2.788 252,804 -0.00(-0.13%)
May 07, 2002 2.796 2.855 2.770 2.791 227,524 -0.06(-2.01%)
May 06, 2002 2.845 2.863 2.796 2.848 58,544 +0.01(+0.45%)
May 03, 2002 2.833 2.863 2.833 2.836 145,030 -0.03(-0.97%)
May 02, 2002 2.706 2.870 2.706 2.863 357,918 +0.12(+4.24%)
May 01, 2002 2.693 2.762 2.688 2.747 296,713 +0.04(+1.47%)
Apr 30, 2002 2.698 2.707 2.697 2.707 216,880 +0.00(+0.05%)
Apr 29, 2002 2.705 2.706 2.698 2.706 55,883 +0.02(+0.70%)
Apr 26, 2002 2.672 2.706 2.672 2.687 81,163 -0.00(-0.05%)
Apr 25, 2002 2.668 2.688 2.668 2.688 62,535 +0.03(+1.01%)
Apr 24, 2002 2.662 2.687 2.661 2.661 39,916 -0.01(-0.48%)
Apr 23, 2002 2.682 2.682 2.649 2.674 125,071 +0.02(+0.94%)
Apr 22, 2002 2.679 2.679 2.642 2.649 203,574 -0.02(-0.71%)
Apr 19, 2002 2.687 2.687 2.658 2.668 55,883 -0.02(-0.70%)
Apr 18, 2002 2.706 2.706 2.654 2.687 55,883 +0.02(+0.64%)
Apr 17, 2002 2.706 2.709 2.670 2.670 49,230 -0.04(-1.33%)
Apr 16, 2002 2.675 2.706 2.670 2.706 115,758 +0.04(+1.69%)
Apr 15, 2002 2.682 2.687 2.661 2.661 103,783 -0.03(-0.98%)
Apr 12, 2002 2.630 2.687 2.630 2.687 240,829 +0.09(+3.59%)
Apr 11, 2002 2.630 2.630 2.593 2.594 114,427 -0.04(-1.40%)
Apr 10, 2002 2.564 2.630 2.564 2.630 282,077 +0.04(+1.69%)
Apr 09, 2002 2.563 2.587 2.562 2.587 83,824 +0.02(+0.94%)
Apr 08, 2002 2.491 2.564 2.480 2.563 240,829 +0.07(+2.77%)
Apr 05, 2002 2.537 2.537 2.491 2.494 34,594 -0.04(-1.69%)
Apr 04, 2002 2.537 2.537 2.510 2.537 15,966 +0.04(+1.72%)
Apr 03, 2002 2.537 2.537 2.491 2.494 105,113 -0.03(-1.13%)
Apr 02, 2002 2.518 2.522 2.491 2.522 67,858 +0.00(+0.18%)
Apr 01, 2002 2.496 2.525 2.491 2.518 147,691 +0.02(+0.87%)
Mar 29, 2002 2.518 2.578 2.492 2.496 142,369 +0.00(+0.00%)
Mar 28, 2002 2.518 2.578 2.492 2.496 142,369 -0.06(-2.32%)
Mar 27, 2002 2.518 2.555 2.518 2.555 29,272 +0.04(+1.49%)
Mar 26, 2002 2.536 2.555 2.488 2.518 66,527 +0.02(+0.75%)
Mar 25, 2002 2.499 2.518 2.499 2.499 62,535 +0.00(+0.00%)
Mar 22, 2002 2.536 2.536 2.489 2.499 105,113 -0.03(-1.19%)
Mar 21, 2002 2.499 2.529 2.488 2.529 94,469 +0.04(+1.66%)
Mar 20, 2002 2.499 2.499 2.488 2.488 45,238 -0.01(-0.30%)
Mar 19, 2002 2.481 2.495 2.481 2.495 47,899 +0.00(+0.00%)
Mar 18, 2002 2.439 2.498 2.439 2.495 63,866 +0.05(+2.15%)
Mar 15, 2002 2.418 2.476 2.418 2.443 274,093 -0.05(-2.11%)
Mar 14, 2002 2.482 2.495 2.449 2.495 81,163 +0.02(+0.76%)
Mar 13, 2002 2.460 2.491 2.458 2.476 49,230 -0.00(-0.09%)
Mar 12, 2002 2.443 2.499 2.437 2.479 191,599 +0.02(+0.70%)
Mar 11, 2002 2.443 2.461 2.432 2.461 50,560 +0.02(+0.77%)
Mar 08, 2002 2.443 2.443 2.422 2.443 58,544 +0.00(+0.00%)
Mar 07, 2002 2.424 2.443 2.424 2.443 13,305 +0.02(+0.62%)
Mar 06, 2002 2.410 2.428 2.408 2.428 63,866 +0.02(+0.62%)
Mar 05, 2002 2.443 2.461 2.413 2.413 157,005 -0.05(-1.84%)
Mar 04, 2002 2.443 2.461 2.427 2.458 93,138 +0.00(+0.18%)
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.