Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Foundation (NY: FFWM )

6.310 +0.040 (+0.64%)

Streaming Delayed Price Updated: 9:33 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	5.930	6.300	5.880	6.270	538,671	+0.36(+6.09%)
May 16, 2024	5.830	5.990	5.780	5.910	332,257	+0.06(+1.03%)
May 15, 2024	5.700	5.900	5.670	5.850	443,842	+0.32(+5.79%)
May 14, 2024	5.450	5.540	5.350	5.530	620,072	+0.20(+3.75%)
May 13, 2024	5.340	5.455	5.310	5.330	660,050	+0.06(+1.14%)
May 10, 2024	5.580	5.650	5.230	5.270	643,068	-0.28(-5.05%)
May 09, 2024	5.590	5.660	5.490	5.550	639,825	-0.01(-0.18%)
May 08, 2024	5.580	5.750	5.520	5.560	677,130	-0.13(-2.28%)
May 07, 2024	5.710	5.890	5.650	5.690	675,428	+0.01(+0.18%)
May 06, 2024	5.860	5.880	5.640	5.680	438,349	-0.13(-2.24%)
May 03, 2024	5.650	5.865	5.650	5.810	861,085	+0.34(+6.22%)
May 02, 2024	5.560	5.610	5.435	5.470	472,837	+0.02(+0.37%)
May 01, 2024	5.540	5.710	5.400	5.450	819,122	-0.02(-0.36%)
Apr 30, 2024	5.859	5.889	5.470	5.470	419,606	-0.49(-8.21%)
Apr 29, 2024	6.039	6.139	5.560	5.959	822,724	-0.11(-1.81%)
Apr 26, 2024	6.598	6.778	6.039	6.069	610,058	-0.62(-9.25%)
Apr 25, 2024	7.047	7.047	6.558	6.688	596,448	-0.35(-4.96%)
Apr 24, 2024	6.778	7.047	6.718	7.037	490,739	+0.11(+1.59%)
Apr 23, 2024	6.847	7.027	6.847	6.927	300,125	+0.02(+0.29%)
Apr 22, 2024	6.728	7.007	6.728	6.907	509,940	+0.16(+2.37%)
Apr 19, 2024	6.338	6.768	6.323	6.748	317,291	+0.33(+5.13%)
Apr 18, 2024	6.338	6.528	6.288	6.418	262,678	+0.09(+1.42%)
Apr 17, 2024	6.468	6.528	6.328	6.328	325,926	-0.08(-1.25%)
Apr 16, 2024	6.348	6.498	6.249	6.408	384,535	-0.03(-0.47%)
Apr 15, 2024	6.907	6.977	6.398	6.438	244,974	-0.45(-6.52%)
Apr 12, 2024	6.748	6.932	6.648	6.887	399,380	+0.07(+1.02%)
Apr 11, 2024	6.877	6.877	6.638	6.818	244,552	-0.01(-0.15%)
Apr 10, 2024	7.177	7.177	6.733	6.828	733,427	-0.53(-7.19%)
Apr 09, 2024	7.367	7.466	7.297	7.357	238,718	+0.03(+0.41%)
Apr 08, 2024	7.317	7.456	7.172	7.327	190,013	+0.11(+1.52%)
Apr 05, 2024	7.197	7.277	7.167	7.217	272,869	-0.06(-0.82%)
Apr 04, 2024	7.396	7.471	7.257	7.277	331,772	+0.12(+1.67%)
Apr 03, 2024	6.917	7.217	6.917	7.157	214,688	+0.03(+0.42%)
Apr 02, 2024	7.277	7.277	6.828	7.127	412,767	-0.07(-0.97%)
Apr 01, 2024	7.596	7.596	7.117	7.197	435,657	-0.34(-4.50%)
Mar 28, 2024	7.396	7.566	7.257	7.536	919,942	+0.12(+1.62%)
Mar 27, 2024	7.237	7.426	7.077	7.416	451,257	+0.24(+3.34%)
Mar 26, 2024	7.386	7.386	7.152	7.177	293,978	-0.10(-1.37%)
Mar 25, 2024	7.107	7.347	7.107	7.277	332,885	+0.18(+2.53%)
Mar 22, 2024	7.317	7.476	7.017	7.097	650,273	-0.45(-5.95%)
Mar 21, 2024	7.367	7.696	7.317	7.546	546,096	+0.26(+3.56%)
Mar 20, 2024	6.538	7.536	6.538	7.287	583,403	+0.70(+10.61%)
Mar 19, 2024	6.788	6.907	6.583	6.588	511,732	-0.30(-4.35%)
Mar 18, 2024	6.987	7.137	6.847	6.887	280,932	-0.12(-1.71%)
Mar 15, 2024	7.297	7.556	7.007	7.007	1,312,812	-0.30(-4.10%)
Mar 14, 2024	7.836	7.836	7.247	7.307	712,148	-0.58(-7.34%)
Mar 13, 2024	7.965	8.159	7.801	7.886	302,244	-0.10(-1.25%)
Mar 12, 2024	8.175	8.285	7.943	7.985	273,533	-0.25(-3.03%)
Mar 11, 2024	8.065	8.405	7.980	8.235	310,300	+0.12(+1.48%)
Mar 08, 2024	8.285	8.365	8.075	8.115	246,771	+0.03(+0.37%)
Mar 07, 2024	8.165	8.325	8.085	8.085	495,779	+0.05(+0.62%)
Mar 06, 2024	7.726	8.235	7.426	8.035	606,544	+0.28(+3.60%)
Mar 05, 2024	7.147	7.876	7.137	7.756	404,568	+0.47(+6.44%)
Mar 04, 2024	7.656	7.751	7.267	7.287	361,531	-0.33(-4.33%)
Mar 01, 2024	7.826	7.831	7.436	7.616	481,104	-0.30(-3.78%)
Feb 29, 2024	8.065	8.295	7.836	7.916	484,476	+0.11(+1.41%)
Feb 28, 2024	7.776	8.135	7.766	7.806	479,942	-0.07(-0.89%)
Feb 27, 2024	8.035	8.155	7.811	7.876	335,906	-0.03(-0.38%)
Feb 26, 2024	7.945	8.175	7.841	7.906	334,893	-0.08(-1.00%)
Feb 23, 2024	7.866	8.245	7.668	7.985	503,854	+0.12(+1.52%)
Feb 22, 2024	7.806	7.901	7.696	7.866	387,278	+0.08(+1.03%)
Feb 21, 2024	7.975	7.985	7.741	7.786	374,189	-0.29(-3.58%)
Feb 20, 2024	7.965	8.205	7.965	8.075	321,076	-0.08(-0.98%)
Feb 16, 2024	7.935	8.215	7.766	8.155	462,990	+0.00(+0.00%)
Feb 15, 2024	7.846	8.180	7.796	8.155	686,546	+0.37(+4.74%)
Feb 14, 2024	7.656	7.826	7.566	7.786	491,683	+0.29(+3.86%)
Feb 13, 2024	7.796	7.836	7.367	7.496	875,663	-0.70(-8.53%)
Feb 12, 2024	8.265	8.544	8.195	8.195	1,271,732	-0.09(-1.08%)
Feb 09, 2024	8.155	8.340	7.916	8.285	599,281	+0.11(+1.34%)
Feb 08, 2024	7.846	8.205	7.796	8.175	571,946	+0.26(+3.28%)
Feb 07, 2024	8.155	8.190	7.506	7.916	1,086,820	-0.17(-2.10%)
Feb 06, 2024	8.395	8.704	8.020	8.085	756,322	-0.32(-3.80%)
Feb 05, 2024	8.794	8.864	8.385	8.405	818,231	-0.50(-5.61%)
Feb 02, 2024	8.634	9.143	8.504	8.904	798,746	-0.11(-1.22%)
Feb 01, 2024	9.632	9.831	8.365	9.014	1,267,697	-0.48(-5.04%)
Jan 31, 2024	10.30	10.30	9.233	9.492	1,432,378	-0.74(-7.21%)
Jan 30, 2024	10.53	10.68	10.23	10.23	462,863	-0.38(-3.57%)
Jan 29, 2024	10.54	10.69	10.07	10.61	819,437	+0.28(+2.70%)
Jan 26, 2024	10.49	10.64	10.17	10.33	801,836	+0.14(+1.37%)
Jan 25, 2024	11.44	11.44	9.592	10.19	2,101,355	-0.71(-6.50%)
Jan 24, 2024	10.92	11.14	10.81	10.90	657,354	+0.18(+1.67%)
Jan 23, 2024	10.87	11.12	10.58	10.72	542,948	-0.02(-0.19%)
Jan 22, 2024	10.62	10.75	10.34	10.74	722,831	+0.37(+3.56%)
Jan 19, 2024	9.981	10.40	9.831	10.37	569,136	+0.41(+4.10%)
Jan 18, 2024	9.961	10.17	9.801	9.961	667,945	+0.07(+0.71%)
Jan 17, 2024	9.622	9.971	9.622	9.891	688,015	-0.03(-0.30%)
Jan 16, 2024	9.392	10.19	9.183	9.921	1,058,141	+0.41(+4.30%)
Jan 12, 2024	9.482	9.622	9.283	9.512	1,329,259	+0.14(+1.49%)
Jan 11, 2024	9.422	9.572	9.263	9.372	596,069	-0.16(-1.67%)
Jan 10, 2024	9.632	9.682	9.392	9.532	764,379	-0.12(-1.24%)
Jan 09, 2024	9.602	9.821	9.462	9.652	579,009	-0.18(-1.83%)
Jan 08, 2024	9.801	10.06	9.607	9.831	594,643	-0.09(-0.90%)
Jan 05, 2024	9.901	10.12	9.263	9.921	1,673,672	+0.74(+8.03%)
Jan 04, 2024	9.173	9.432	9.023	9.183	433,156	+0.09(+0.99%)
Jan 03, 2024	9.333	9.432	8.625	9.093	855,073	-0.42(-4.40%)
Jan 02, 2024	9.482	9.831	9.402	9.512	560,835	-0.14(-1.45%)
Dec 29, 2023	9.831	9.896	9.517	9.652	545,519	-0.21(-2.12%)
Dec 28, 2023	9.612	9.946	9.612	9.861	648,481	+0.19(+1.96%)
Dec 27, 2023	9.652	9.776	9.313	9.672	563,432	+0.14(+1.46%)
Dec 26, 2023	9.382	9.687	9.382	9.532	518,722	+0.27(+2.91%)
Dec 22, 2023	9.203	9.726	9.153	9.263	437,174	+0.15(+1.64%)
Dec 21, 2023	9.083	9.303	8.854	9.113	627,646	+0.21(+2.35%)
Dec 20, 2023	9.163	9.392	8.904	8.904	776,066	-0.27(-2.93%)
Dec 19, 2023	8.794	9.273	8.719	9.173	665,525	+0.40(+4.55%)
Dec 18, 2023	8.804	9.014	8.665	8.774	506,910	-0.05(-0.56%)
Dec 15, 2023	9.063	9.283	8.635	8.824	1,513,626	-0.17(-1.88%)
Dec 14, 2023	8.605	9.472	8.435	8.994	1,354,361	+0.92(+11.36%)
Dec 13, 2023	6.989	8.136	6.840	8.076	932,994	+1.13(+16.21%)
Dec 12, 2023	7.119	7.119	6.920	6.950	354,174	-0.19(-2.65%)
Dec 11, 2023	7.009	7.144	6.979	7.139	326,954	+0.10(+1.42%)
Dec 08, 2023	6.900	7.144	6.880	7.039	281,835	+0.18(+2.62%)
Dec 07, 2023	6.750	6.910	6.720	6.860	271,150	+0.18(+2.69%)
Dec 06, 2023	6.710	7.089	6.636	6.680	508,199	+0.01(+0.15%)
Dec 05, 2023	6.631	6.690	6.501	6.670	380,452	+0.02(+0.30%)
Dec 04, 2023	6.491	6.739	6.491	6.650	509,592	-0.02(-0.30%)
Dec 01, 2023	5.773	6.790	5.708	6.670	866,703	+0.81(+13.78%)
Nov 30, 2023	6.062	6.207	5.803	5.863	1,522,865	-0.12(-2.00%)
Nov 29, 2023	5.813	6.232	5.813	5.982	537,398	+0.31(+5.45%)
Nov 28, 2023	5.574	5.733	5.384	5.673	314,920	+0.13(+2.34%)
Nov 27, 2023	5.813	5.813	5.464	5.544	400,774	-0.27(-4.63%)
Nov 24, 2023	5.853	6.012	5.733	5.813	143,131	-0.08(-1.35%)
Nov 22, 2023	5.982	6.042	5.803	5.893	275,128	+0.02(+0.34%)
Nov 21, 2023	6.022	6.042	5.753	5.873	550,043	-0.23(-3.76%)
Nov 20, 2023	6.062	6.192	5.972	6.102	310,346	+0.10(+1.66%)
Nov 17, 2023	5.953	6.132	5.853	6.002	408,909	+0.18(+3.08%)
Nov 16, 2023	6.262	6.301	5.778	5.823	431,361	-0.48(-7.59%)
Nov 15, 2023	6.092	6.491	6.052	6.301	704,437	+0.18(+2.93%)
Nov 14, 2023	5.434	6.341	5.424	6.122	834,885	+1.04(+20.39%)
Nov 13, 2023	4.906	5.105	4.806	5.085	340,462	+0.12(+2.41%)
Nov 10, 2023	5.005	5.005	4.696	4.965	636,069	-0.03(-0.60%)
Nov 09, 2023	5.035	5.095	4.896	4.995	463,190	-0.06(-1.18%)
Nov 08, 2023	5.245	5.245	5.005	5.055	301,288	-0.18(-3.43%)
Nov 07, 2023	5.424	5.494	5.125	5.235	371,636	-0.24(-4.37%)
Nov 06, 2023	5.683	5.813	5.464	5.474	457,492	-0.23(-4.02%)
Nov 03, 2023	5.245	5.817	5.245	5.703	682,938	+0.48(+9.16%)
Nov 02, 2023	4.727	5.294	4.688	5.225	791,744	+0.63(+13.64%)
Nov 01, 2023	4.538	4.812	4.438	4.598	550,319	+0.08(+1.76%)
Oct 31, 2023	4.538	4.677	4.389	4.518	822,769	-0.04(-0.87%)
Oct 30, 2023	4.916	4.976	4.438	4.558	1,193,583	-0.31(-6.34%)
Oct 27, 2023	5.185	5.195	4.667	4.866	1,576,919	-0.46(-8.60%)
Oct 26, 2023	5.384	6.489	5.274	5.324	2,785,940	+0.46(+9.41%)
Oct 25, 2023	4.817	4.886	4.697	4.866	642,992	-0.05(-1.01%)
Oct 24, 2023	4.876	4.946	4.686	4.916	679,703	+0.15(+3.13%)
Oct 23, 2023	4.727	4.846	4.608	4.767	962,269	+0.01(+0.21%)
Oct 20, 2023	5.225	5.225	4.747	4.757	1,132,338	-0.51(-9.64%)
Oct 19, 2023	5.354	5.404	5.225	5.264	573,052	-0.08(-1.49%)
Oct 18, 2023	5.493	5.583	5.269	5.344	525,110	-0.23(-4.11%)
Oct 17, 2023	5.523	5.742	5.523	5.573	726,497	+0.00(+0.00%)
Oct 16, 2023	5.792	5.812	5.424	5.573	542,379	-0.11(-1.93%)
Oct 13, 2023	6.001	6.001	5.463	5.682	719,998	-0.22(-3.71%)
Oct 12, 2023	5.981	6.130	5.732	5.901	540,188	-0.08(-1.33%)
Oct 11, 2023	5.881	6.110	5.862	5.981	300,969	+0.08(+1.35%)
Oct 10, 2023	5.802	6.001	5.762	5.901	403,688	+0.17(+2.95%)
Oct 09, 2023	5.613	5.802	5.583	5.732	463,482	+0.00(+0.00%)
Oct 06, 2023	5.712	5.991	5.712	5.732	595,061	-0.22(-3.68%)
Oct 05, 2023	5.593	5.961	5.593	5.951	595,996	+0.23(+4.00%)
Oct 04, 2023	5.553	5.752	5.523	5.722	421,091	+0.09(+1.59%)
Oct 03, 2023	5.692	5.702	5.444	5.633	548,135	-0.11(-1.91%)
Oct 02, 2023	6.041	6.110	5.633	5.742	741,683	-0.31(-5.10%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

First Foundation (NY: FFWM )

Historical Prices