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 Foundation (NY: FFWM )

5.780 -0.200 (-3.34%)
Streaming Delayed Price Updated: 2:03 PM EDT, Jun 13, 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 (%)
Sep 29, 2023 5.802 6.240 5.802 6.051 1,038,875 +0.19(+3.23%)
Sep 28, 2023 6.160 6.319 5.842 5.862 1,383,960 -0.46(-7.24%)
Sep 27, 2023 6.548 6.628 6.289 6.319 749,429 -0.24(-3.64%)
Sep 26, 2023 6.618 6.887 6.389 6.558 1,158,244 -0.21(-3.09%)
Sep 25, 2023 6.648 6.777 6.649 6.767 503,466 +0.10(+1.49%)
Sep 22, 2023 6.936 6.936 6.578 6.668 1,108,991 -0.23(-3.32%)
Sep 21, 2023 7.324 7.324 6.857 6.897 572,763 -0.55(-7.35%)
Sep 20, 2023 7.713 7.802 7.424 7.444 524,796 -0.22(-2.86%)
Sep 19, 2023 7.673 7.842 7.563 7.663 289,917 -0.01(-0.13%)
Sep 18, 2023 7.802 7.812 7.543 7.673 343,898 -0.27(-3.38%)
Sep 15, 2023 7.762 8.021 7.713 7.941 2,729,070 +0.11(+1.40%)
Sep 14, 2023 7.613 7.882 7.573 7.832 424,176 +0.34(+4.52%)
Sep 13, 2023 7.772 7.872 7.315 7.494 948,300 -0.27(-3.46%)
Sep 12, 2023 7.862 8.061 7.693 7.762 326,459 -0.08(-1.02%)
Sep 11, 2023 7.802 7.981 7.742 7.842 372,809 +0.28(+3.68%)
Sep 08, 2023 7.693 7.812 7.384 7.563 473,461 -0.03(-0.39%)
Sep 07, 2023 7.842 7.912 7.404 7.593 937,621 -0.32(-4.03%)
Sep 06, 2023 8.150 8.290 7.772 7.912 479,319 -0.32(-3.87%)
Sep 05, 2023 8.160 8.437 8.131 8.230 674,915 +0.05(+0.61%)
Sep 01, 2023 7.892 8.399 7.892 8.180 840,348 +0.36(+4.58%)
Aug 31, 2023 7.792 8.010 7.732 7.822 888,968 +0.00(+0.00%)
Aug 30, 2023 7.384 7.872 7.304 7.822 851,058 +0.39(+5.22%)
Aug 29, 2023 7.315 7.504 7.230 7.434 347,883 +0.11(+1.49%)
Aug 28, 2023 7.255 7.514 7.145 7.324 453,487 +0.17(+2.36%)
Aug 25, 2023 7.305 7.364 6.941 7.155 330,371 -0.01(-0.14%)
Aug 24, 2023 7.115 7.305 7.071 7.165 358,843 +0.03(+0.42%)
Aug 23, 2023 6.966 7.165 6.887 7.135 622,279 +0.04(+0.56%)
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.