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 )

28.14 +0.32 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Feb 29, 2012 6.856 6.904 6.759 6.777 372,415 -0.04(-0.58%)
Feb 28, 2012 6.854 6.904 6.761 6.817 252,447 -0.06(-0.92%)
Feb 27, 2012 6.765 6.910 6.700 6.880 337,407 +0.06(+0.84%)
Feb 24, 2012 6.919 6.947 6.797 6.823 268,528 -0.11(-1.54%)
Feb 23, 2012 6.777 6.959 6.769 6.929 295,645 +0.15(+2.25%)
Feb 22, 2012 6.923 6.923 6.777 6.777 344,241 -0.17(-2.48%)
Feb 21, 2012 7.020 7.022 6.878 6.949 379,745 -0.08(-1.13%)
Feb 17, 2012 7.076 7.094 6.991 7.028 361,485 +0.00(+0.03%)
Feb 16, 2012 6.850 7.058 6.850 7.026 524,802 +0.18(+2.69%)
Feb 15, 2012 6.921 6.929 6.815 6.842 330,339 -0.04(-0.52%)
Feb 14, 2012 6.991 6.991 6.811 6.878 260,520 -0.11(-1.53%)
Feb 13, 2012 6.925 7.003 6.888 6.985 364,609 +0.14(+2.05%)
Feb 10, 2012 6.925 6.951 6.844 6.844 403,909 -0.17(-2.48%)
Feb 09, 2012 7.060 7.116 6.965 7.018 534,968 -0.03(-0.42%)
Feb 08, 2012 7.111 7.212 6.997 7.048 741,655 -0.05(-0.70%)
Feb 07, 2012 7.139 7.276 7.096 7.097 510,293 -0.07(-0.99%)
Feb 06, 2012 7.202 7.277 7.137 7.169 400,982 -0.09(-1.31%)
Feb 03, 2012 7.250 7.368 7.167 7.264 1,249,674 +0.16(+2.20%)
Feb 02, 2012 7.022 7.175 6.955 7.107 699,428 +0.08(+1.07%)
Feb 01, 2012 6.777 7.036 6.747 7.032 1,366,391 +0.29(+4.31%)
Jan 31, 2012 6.783 6.785 6.648 6.741 605,899 +0.01(+0.09%)
Jan 30, 2012 6.710 6.783 6.660 6.735 661,002 -0.01(-0.12%)
Jan 27, 2012 6.817 6.817 6.633 6.743 415,132 -0.14(-2.01%)
Jan 26, 2012 6.995 7.008 6.765 6.882 574,713 -0.09(-1.28%)
Jan 25, 2012 6.927 6.989 6.805 6.971 373,774 +0.03(+0.37%)
Jan 24, 2012 6.836 6.951 6.781 6.945 560,260 +0.05(+0.66%)
Jan 23, 2012 6.969 6.987 6.826 6.900 242,862 -0.06(-0.82%)
Jan 20, 2012 6.866 6.995 6.826 6.957 524,013 +0.09(+1.33%)
Jan 19, 2012 6.874 6.874 6.773 6.866 241,320 +0.01(+0.12%)
Jan 18, 2012 6.785 6.866 6.771 6.858 232,994 +0.06(+0.93%)
Jan 17, 2012 6.892 6.963 6.781 6.795 557,358 -0.05(-0.72%)
Jan 13, 2012 6.773 6.917 6.773 6.844 295,129 -0.06(-0.89%)
Jan 12, 2012 6.858 6.912 6.763 6.906 224,395 +0.06(+0.84%)
Jan 11, 2012 6.910 6.912 6.791 6.848 464,174 -0.06(-0.89%)
Jan 10, 2012 6.925 6.995 6.896 6.910 686,213 +0.05(+0.78%)
Jan 09, 2012 6.807 6.874 6.747 6.856 368,689 +0.09(+1.37%)
Jan 06, 2012 6.781 6.851 6.704 6.763 460,175 -0.07(-1.04%)
Jan 05, 2012 6.739 6.896 6.672 6.834 588,540 +0.06(+0.82%)
Jan 04, 2012 6.712 6.801 6.658 6.779 373,592 +0.17(+2.51%)
Dec 30, 2011 6.726 6.722 6.605 6.613 575,522 -0.11(-1.68%)
Dec 29, 2011 6.621 6.737 6.621 6.726 560,604 +0.14(+2.13%)
Dec 28, 2011 6.704 6.728 6.561 6.585 495,603 -0.13(-1.97%)
Dec 27, 2011 6.595 6.763 6.555 6.718 343,180 +0.07(+1.01%)
Dec 23, 2011 6.704 6.732 6.643 6.650 459,604 +0.02(+0.36%)
Dec 21, 2011 6.510 6.662 6.346 6.627 364,361 +0.08(+1.27%)
Dec 20, 2011 6.457 6.552 6.439 6.544 1,077,277 +0.20(+3.09%)
Dec 19, 2011 6.478 6.526 6.326 6.348 357,992 -0.09(-1.38%)
Dec 16, 2011 6.474 6.528 6.389 6.437 1,571,000 +0.02(+0.37%)
Dec 15, 2011 6.227 6.445 6.227 6.413 1,106,548 +0.29(+4.78%)
Dec 14, 2011 6.186 6.310 6.108 6.120 758,322 -0.15(-2.34%)
Dec 13, 2011 6.425 6.468 6.210 6.267 368,648 -0.08(-1.28%)
Dec 12, 2011 6.324 6.363 6.254 6.348 471,725 -0.07(-1.13%)
Dec 09, 2011 6.220 6.471 6.220 6.420 546,431 +0.24(+3.81%)
Dec 08, 2011 6.367 6.367 6.163 6.185 492,072 -0.27(-4.11%)
Dec 07, 2011 6.358 6.464 6.208 6.450 500,531 +0.04(+0.58%)
Dec 06, 2011 6.454 6.470 6.387 6.413 513,458 -0.05(-0.79%)
Dec 05, 2011 6.452 6.479 6.371 6.464 701,343 +0.12(+1.83%)
Dec 02, 2011 6.360 6.458 6.324 6.348 312,799 +0.08(+1.35%)
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.