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 Nw Banc (NQ: FNWB )

9.920 +0.030 (+0.30%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 12, 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, 2020 11.18 11.24 10.88 10.98 10,168 -0.36(-3.21%)
Oct 29, 2020 10.74 11.57 10.48 11.34 27,721 +0.41(+3.76%)
Oct 28, 2020 10.46 11.09 10.29 10.93 30,041 +0.46(+4.37%)
Oct 27, 2020 10.49 10.53 10.32 10.47 37,937 -0.20(-1.84%)
Oct 26, 2020 10.79 10.79 10.37 10.67 11,303 -0.27(-2.48%)
Oct 23, 2020 11.02 11.12 10.82 10.94 17,019 +0.15(+1.39%)
Oct 22, 2020 10.30 11.05 10.30 10.79 7,621 +0.40(+3.87%)
Oct 21, 2020 10.27 10.46 10.27 10.39 4,395 +0.14(+1.37%)
Oct 20, 2020 10.35 10.63 10.00 10.25 8,304 -0.01(-0.09%)
Oct 19, 2020 10.28 10.32 10.26 10.26 5,489 +0.00(+0.00%)
Oct 16, 2020 10.03 10.44 10.03 10.26 134,015 +0.13(+1.29%)
Oct 15, 2020 9.819 10.13 9.809 10.13 16,076 +0.16(+1.59%)
Oct 14, 2020 9.954 10.05 9.949 9.968 8,924 -0.03(-0.28%)
Oct 13, 2020 10.29 10.29 9.996 9.996 6,912 -0.38(-3.69%)
Oct 12, 2020 10.84 10.84 10.30 10.38 7,331 -0.53(-4.88%)
Oct 09, 2020 11.03 11.21 10.91 10.91 2,354 -0.08(-0.76%)
Oct 08, 2020 10.18 11.19 9.837 11.00 90,188 +0.83(+8.18%)
Oct 07, 2020 9.968 10.16 9.650 10.16 8,947 +0.63(+6.56%)
Oct 06, 2020 9.352 10.32 9.352 9.538 9,203 -0.02(-0.20%)
Oct 05, 2020 9.179 9.576 9.123 9.557 14,869 +0.43(+4.71%)
Oct 02, 2020 9.137 9.314 9.015 9.127 31,363 -0.06(-0.61%)
Oct 01, 2020 9.062 9.216 9.057 9.183 9,434 -0.07(-0.71%)
Sep 30, 2020 9.099 9.291 9.090 9.249 4,111 +0.04(+0.41%)
Sep 29, 2020 9.081 9.211 9.015 9.211 14,258 +0.09(+1.02%)
Sep 28, 2020 9.361 9.361 9.071 9.118 29,906 -0.10(-1.11%)
Sep 25, 2020 8.875 9.305 8.875 9.221 25,154 +0.29(+3.24%)
Sep 24, 2020 9.183 9.295 8.828 8.931 26,491 -0.01(-0.10%)
Sep 23, 2020 9.813 9.813 8.873 8.940 24,093 -0.53(-5.62%)
Sep 22, 2020 10.03 10.03 9.398 9.473 11,716 -0.48(-4.79%)
Sep 21, 2020 11.01 11.01 9.931 9.949 13,828 -1.08(-9.82%)
Sep 18, 2020 11.44 11.44 11.03 11.03 54,162 -0.28(-2.48%)
Sep 17, 2020 11.30 11.34 11.09 11.31 9,077 +0.04(+0.33%)
Sep 16, 2020 11.37 11.39 10.88 11.28 20,634 -0.06(-0.50%)
Sep 15, 2020 11.62 11.65 10.70 11.33 32,004 -0.04(-0.33%)
Sep 14, 2020 11.29 11.45 11.07 11.37 32,855 +0.16(+1.42%)
Sep 11, 2020 11.32 11.32 11.12 11.21 22,371 +0.07(+0.59%)
Sep 10, 2020 11.16 11.34 10.74 11.15 24,731 +0.07(+0.59%)
Sep 09, 2020 10.93 11.37 10.93 11.08 25,672 +0.04(+0.34%)
Sep 08, 2020 10.97 11.39 10.59 11.04 15,013 +0.09(+0.85%)
Sep 04, 2020 10.68 11.07 10.51 10.95 14,771 +0.43(+4.13%)
Sep 03, 2020 10.49 10.57 10.46 10.51 26,410 -0.02(-0.22%)
Sep 02, 2020 10.42 10.68 10.42 10.54 16,917 +0.13(+1.26%)
Sep 01, 2020 10.28 10.42 10.28 10.41 6,279 +0.04(+0.36%)
Aug 31, 2020 10.56 10.56 10.17 10.37 23,861 -0.29(-2.72%)
Aug 28, 2020 11.16 11.26 10.58 10.66 15,092 -0.41(-3.71%)
Aug 27, 2020 10.75 11.44 10.75 11.07 4,632 -0.08(-0.75%)
Aug 26, 2020 11.18 11.22 11.15 11.15 45,581 +0.00(+0.00%)
Aug 25, 2020 11.56 11.58 11.15 11.15 24,853 -0.28(-2.45%)
Aug 24, 2020 11.00 11.46 10.98 11.43 10,916 +0.26(+2.34%)
Aug 21, 2020 11.19 11.19 10.82 11.17 13,808 -0.13(-1.16%)
Aug 20, 2020 11.08 11.53 11.08 11.30 8,464 +0.07(+0.67%)
Aug 19, 2020 11.10 11.30 10.94 11.23 5,537 +0.21(+1.86%)
Aug 18, 2020 11.21 11.22 11.02 11.02 7,883 -0.10(-0.92%)
Aug 17, 2020 10.83 11.50 10.83 11.13 8,602 +0.21(+1.88%)
Aug 14, 2020 10.70 10.92 10.70 10.92 2,247 +0.21(+1.92%)
Aug 13, 2020 10.71 10.91 10.18 10.72 20,667 -0.16(-1.46%)
Aug 12, 2020 10.96 10.96 10.06 10.87 4,798 +0.15(+1.39%)
Aug 11, 2020 10.77 11.07 10.73 10.73 28,807 +0.05(+0.44%)
Aug 10, 2020 10.65 10.81 10.50 10.68 10,000 +0.31(+2.96%)
Aug 07, 2020 10.22 10.60 10.22 10.37 12,255 +0.46(+4.60%)
Aug 06, 2020 9.991 10.09 9.916 9.916 5,867 -0.21(-2.11%)
Aug 05, 2020 9.516 10.35 9.516 10.13 17,002 +0.73(+7.82%)
Aug 04, 2020 9.153 9.395 9.153 9.395 15,346 -0.08(-0.88%)
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.