Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

28.22 +0.08 (+0.28%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 18, 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 (%)
Oct 30, 2009 6.134 6.134 5.995 6.026 862,250 -0.17(-2.69%)
Oct 29, 2009 6.248 6.248 6.139 6.192 716,243 +0.00(+0.08%)
Oct 28, 2009 6.169 6.273 6.169 6.187 712,328 +0.03(+0.51%)
Oct 27, 2009 6.092 6.214 6.085 6.156 741,265 +0.07(+1.12%)
Oct 26, 2009 6.068 6.113 6.051 6.088 761,125 +0.01(+0.14%)
Oct 23, 2009 6.037 6.145 6.006 6.079 788,768 -0.03(-0.49%)
Oct 22, 2009 6.119 6.178 6.080 6.109 1,086,956 -0.00(-0.04%)
Oct 21, 2009 6.164 6.283 6.095 6.112 830,932 -0.09(-1.40%)
Oct 20, 2009 6.194 6.307 6.175 6.199 678,003 -0.07(-1.19%)
Oct 19, 2009 6.293 6.293 6.165 6.273 455,065 +0.02(+0.38%)
Oct 16, 2009 6.302 6.312 6.224 6.250 441,638 -0.08(-1.22%)
Oct 15, 2009 6.281 6.343 6.245 6.327 510,850 +0.01(+0.22%)
Oct 14, 2009 6.309 6.313 6.219 6.313 437,063 +0.03(+0.55%)
Oct 13, 2009 6.260 6.278 6.180 6.278 474,081 +0.03(+0.46%)
Oct 12, 2009 6.257 6.318 6.240 6.250 178,940 -0.08(-1.20%)
Oct 09, 2009 6.174 6.339 6.174 6.326 1,011,738 +0.13(+2.03%)
Oct 08, 2009 6.246 6.278 6.194 6.200 670,823 -0.02(-0.26%)
Oct 07, 2009 6.221 6.257 6.164 6.216 398,919 -0.04(-0.60%)
Oct 06, 2009 6.222 6.299 6.156 6.253 547,217 +0.05(+0.86%)
Oct 05, 2009 6.149 6.215 6.129 6.200 600,147 +0.10(+1.65%)
Oct 02, 2009 5.988 6.140 5.988 6.099 635,396 +0.05(+0.88%)
Oct 01, 2009 6.135 6.135 6.041 6.046 715,069 -0.11(-1.72%)
Sep 30, 2009 6.212 6.245 6.105 6.151 558,875 -0.06(-0.94%)
Sep 29, 2009 6.248 6.260 6.199 6.210 269,596 -0.03(-0.52%)
Sep 28, 2009 6.192 6.243 6.120 6.242 523,465 +0.10(+1.58%)
Sep 25, 2009 6.102 6.158 6.066 6.145 310,112 +0.01(+0.10%)
Sep 24, 2009 6.156 6.245 6.103 6.139 339,926 -0.02(-0.30%)
Sep 23, 2009 6.226 6.250 6.158 6.158 574,458 -0.07(-1.14%)
Sep 22, 2009 6.252 6.252 6.156 6.229 499,907 +0.03(+0.54%)
Sep 21, 2009 6.206 6.242 6.164 6.195 352,083 -0.05(-0.88%)
Sep 18, 2009 6.258 6.258 6.169 6.250 1,246,664 +0.01(+0.16%)
Sep 17, 2009 6.217 6.281 6.190 6.240 331,918 -0.00(-0.08%)
Sep 16, 2009 6.123 6.256 6.083 6.245 417,444 +0.14(+2.34%)
Sep 15, 2009 6.064 6.156 5.964 6.102 478,616 +0.03(+0.47%)
Sep 14, 2009 6.073 6.119 6.030 6.073 665,460 -0.06(-0.97%)
Sep 11, 2009 6.166 6.174 6.117 6.133 510,335 -0.04(-0.70%)
Sep 10, 2009 6.164 6.212 6.095 6.176 579,371 -0.01(-0.20%)
Sep 09, 2009 6.139 6.215 6.072 6.189 448,802 +0.03(+0.53%)
Sep 08, 2009 6.175 6.180 6.064 6.156 524,848 +0.00(+0.00%)
Sep 04, 2009 6.067 6.156 5.988 6.156 572,408 +0.08(+1.39%)
Sep 03, 2009 6.063 6.100 5.988 6.072 636,418 +0.03(+0.54%)
Sep 02, 2009 6.073 6.149 6.012 6.039 617,981 -0.06(-0.94%)
Sep 01, 2009 6.143 6.226 6.033 6.097 1,196,266 -0.10(-1.65%)
Aug 31, 2009 6.173 6.316 6.128 6.199 1,055,880 -0.03(-0.48%)
Aug 28, 2009 6.370 6.424 6.181 6.229 521,600 -0.10(-1.61%)
Aug 27, 2009 6.273 6.346 6.197 6.330 513,431 +0.02(+0.35%)
Aug 26, 2009 6.306 6.399 6.247 6.308 470,873 -0.02(-0.37%)
Aug 25, 2009 6.385 6.430 6.317 6.332 518,400 -0.03(-0.53%)
Aug 24, 2009 6.531 6.531 6.319 6.365 703,475 -0.13(-1.99%)
Aug 21, 2009 6.465 6.522 6.303 6.495 1,056,805 +0.13(+1.99%)
Aug 20, 2009 6.324 6.375 6.246 6.368 497,969 +0.03(+0.45%)
Aug 19, 2009 6.247 6.384 6.235 6.339 413,215 +0.06(+0.93%)
Aug 18, 2009 6.277 6.330 6.212 6.281 513,576 +0.04(+0.60%)
Aug 17, 2009 6.323 6.380 6.236 6.243 521,487 -0.19(-2.94%)
Aug 14, 2009 6.589 6.608 6.323 6.432 669,351 -0.15(-2.23%)
Aug 13, 2009 6.687 6.691 6.515 6.579 503,485 -0.06(-0.86%)
Aug 12, 2009 6.512 6.715 6.470 6.636 548,503 +0.12(+1.89%)
Aug 11, 2009 6.691 6.695 6.462 6.513 623,569 -0.24(-3.59%)
Aug 10, 2009 6.676 6.778 6.674 6.756 551,985 +0.02(+0.24%)
Aug 07, 2009 6.684 6.778 6.563 6.740 844,456 +0.17(+2.63%)
Aug 06, 2009 6.715 6.715 6.547 6.567 541,154 -0.14(-2.04%)
Aug 05, 2009 6.728 6.728 6.599 6.704 757,057 -0.02(-0.24%)
Aug 04, 2009 6.583 6.742 6.543 6.720 688,214 +0.07(+1.12%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.