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 )

21.01 +0.07 (+0.33%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 10, 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 29, 2020 8.767 8.767 8.304 8.464 20,431 -0.34(-3.84%)
May 28, 2020 9.131 9.140 8.603 8.802 17,885 -0.16(-1.84%)
May 27, 2020 8.325 9.096 8.325 8.966 29,326 +0.93(+11.53%)
May 26, 2020 8.239 8.473 7.962 8.039 24,292 +0.07(+0.87%)
May 22, 2020 7.806 8.130 7.806 7.970 13,274 +0.09(+1.10%)
May 21, 2020 8.187 8.230 7.780 7.884 14,061 -0.35(-4.21%)
May 20, 2020 7.940 8.559 7.940 8.230 12,631 +0.42(+5.32%)
May 19, 2020 8.230 8.291 7.580 7.814 25,540 -0.48(-5.75%)
May 18, 2020 8.620 8.663 7.974 8.291 35,079 +1.02(+14.06%)
May 15, 2020 7.346 7.433 7.035 7.268 15,005 -0.01(-0.12%)
May 14, 2020 7.450 7.788 6.974 7.277 19,309 -0.28(-3.67%)
May 13, 2020 6.931 7.572 6.931 7.554 31,338 +0.58(+8.32%)
May 12, 2020 7.407 7.407 6.844 6.974 65,258 -0.42(-5.74%)
May 11, 2020 8.013 8.013 7.398 7.398 23,388 -0.65(-8.07%)
May 08, 2020 8.083 8.323 8.048 8.048 19,507 +0.16(+2.09%)
May 07, 2020 7.987 8.018 7.814 7.884 20,460 -0.04(-0.55%)
May 06, 2020 7.814 8.143 7.814 7.927 19,874 +0.12(+1.55%)
May 05, 2020 8.646 8.646 7.806 7.806 25,365 -0.48(-5.75%)
May 04, 2020 8.221 8.611 8.065 8.282 36,585 +0.06(+0.74%)
May 01, 2020 8.239 8.412 7.806 8.221 21,470 -0.29(-3.36%)
Apr 30, 2020 8.724 8.776 8.117 8.507 26,258 -0.65(-7.10%)
Apr 29, 2020 8.256 9.434 8.256 9.157 20,628 +0.93(+11.26%)
Apr 28, 2020 8.074 8.273 7.849 8.230 25,461 +0.39(+4.97%)
Apr 27, 2020 7.918 8.057 7.823 7.840 15,421 +0.18(+2.38%)
Apr 24, 2020 7.461 7.658 7.191 7.658 13,274 +0.03(+0.34%)
Apr 23, 2020 7.468 7.641 7.286 7.632 17,012 +0.18(+2.44%)
Apr 22, 2020 7.494 7.641 7.268 7.450 12,737 -0.15(-1.94%)
Apr 21, 2020 7.216 8.243 7.216 7.598 9,817 -0.08(-1.02%)
Apr 20, 2020 8.126 8.716 7.316 7.676 19,129 -0.43(-5.34%)
Apr 17, 2020 7.364 8.377 7.341 8.109 8,657 +0.89(+12.36%)
Apr 16, 2020 7.390 7.390 6.965 7.216 26,371 -0.16(-2.12%)
Apr 15, 2020 8.005 8.414 7.372 7.372 25,077 -0.86(-10.42%)
Apr 14, 2020 8.880 8.880 8.230 8.230 12,928 -0.05(-0.63%)
Apr 13, 2020 9.088 9.642 8.065 8.282 16,477 -0.84(-9.21%)
Apr 09, 2020 8.412 9.122 8.365 9.122 23,547 +1.04(+12.86%)
Apr 08, 2020 7.875 8.204 7.637 8.083 26,411 -0.27(-3.22%)
Apr 07, 2020 8.169 8.503 8.100 8.351 13,049 +0.24(+2.99%)
Apr 06, 2020 7.364 8.737 7.223 8.109 31,053 +0.59(+7.83%)
Apr 03, 2020 7.667 7.788 7.442 7.520 11,081 -0.28(-3.56%)
Apr 02, 2020 7.676 7.797 7.554 7.797 14,031 +0.05(+0.67%)
Apr 01, 2020 8.317 8.594 7.702 7.745 26,265 -0.95(-10.96%)
Mar 31, 2020 8.291 8.698 8.247 8.698 39,173 +0.23(+2.66%)
Mar 30, 2020 8.564 8.564 8.057 8.473 16,134 +0.03(+0.31%)
Mar 27, 2020 9.391 9.391 8.308 8.447 25,048 -1.07(-11.28%)
Mar 26, 2020 8.343 9.521 8.343 9.521 34,235 +0.92(+10.67%)
Mar 25, 2020 8.481 8.655 8.204 8.603 11,431 +0.12(+1.43%)
Mar 24, 2020 7.580 8.499 7.580 8.481 23,566 +1.18(+16.13%)
Mar 23, 2020 7.797 7.849 7.260 7.303 14,287 -0.37(-4.85%)
Mar 20, 2020 8.265 8.265 7.676 7.676 54,944 -0.74(-8.75%)
Mar 19, 2020 8.039 8.568 7.589 8.412 19,156 +0.60(+7.65%)
Mar 18, 2020 8.793 8.923 7.806 7.814 30,373 -1.55(-16.56%)
Mar 17, 2020 8.629 9.365 8.490 9.365 34,376 +0.69(+7.99%)
Mar 16, 2020 8.810 9.426 8.481 8.672 25,698 -0.89(-9.33%)
Mar 13, 2020 9.348 9.564 8.776 9.564 43,863 +0.62(+6.98%)
Mar 12, 2020 9.608 10.08 8.893 8.940 52,600 -1.09(-10.88%)
Mar 11, 2020 10.10 10.24 10.01 10.03 18,763 -0.35(-3.39%)
Mar 10, 2020 10.43 10.48 9.714 10.38 21,832 +0.21(+2.03%)
Mar 09, 2020 10.30 10.68 9.766 10.18 22,550 -0.53(-4.97%)
Mar 06, 2020 11.16 11.24 10.69 10.71 12,923 -0.58(-5.17%)
Mar 05, 2020 11.52 11.65 11.26 11.29 23,529 -0.40(-3.38%)
Mar 04, 2020 11.71 11.72 11.49 11.69 13,477 +0.12(+1.04%)
Mar 03, 2020 12.24 12.24 11.54 11.57 17,351 -0.66(-5.41%)
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.