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 (%)
Mar 28, 2013 9.961 10.00 9.922 9.943 364,286 +0.02(+0.21%)
Mar 27, 2013 9.861 9.969 9.785 9.922 212,441 -0.06(-0.61%)
Mar 26, 2013 10.02 10.02 9.879 9.984 612,752 +0.03(+0.29%)
Mar 25, 2013 9.947 9.994 9.722 9.955 316,413 +0.07(+0.70%)
Mar 22, 2013 9.892 9.951 9.810 9.885 476,402 +0.05(+0.50%)
Mar 21, 2013 9.771 9.916 9.771 9.836 316,653 +0.01(+0.15%)
Mar 20, 2013 9.820 9.853 9.744 9.822 152,231 +0.05(+0.52%)
Mar 19, 2013 9.699 9.795 9.669 9.771 411,841 +0.12(+1.27%)
Mar 18, 2013 9.677 9.755 9.527 9.648 551,594 -0.16(-1.61%)
Mar 15, 2013 9.710 9.900 9.640 9.806 1,592,480 +0.12(+1.22%)
Mar 14, 2013 9.568 9.687 9.559 9.687 308,006 +0.13(+1.33%)
Mar 13, 2013 9.513 9.595 9.442 9.560 780,273 +0.07(+0.78%)
Mar 12, 2013 9.562 9.596 9.464 9.487 515,656 -0.10(-1.02%)
Mar 11, 2013 9.664 9.664 9.566 9.584 394,129 -0.09(-0.90%)
Mar 08, 2013 9.706 9.971 9.452 9.672 724,908 +0.11(+1.15%)
Mar 07, 2013 9.462 9.564 9.401 9.562 411,310 +0.10(+1.01%)
Mar 06, 2013 9.391 9.466 9.336 9.466 333,133 +0.13(+1.39%)
Mar 05, 2013 9.248 9.460 9.248 9.336 378,467 +0.13(+1.37%)
Mar 04, 2013 9.112 9.255 9.112 9.210 348,111 +0.05(+0.53%)
Mar 01, 2013 8.980 9.220 8.864 9.161 457,362 +0.09(+0.94%)
Feb 28, 2013 9.118 9.143 9.021 9.075 396,857 +0.03(+0.29%)
Feb 27, 2013 8.976 9.126 8.962 9.049 419,876 +0.09(+1.02%)
Feb 26, 2013 8.858 9.147 8.815 8.957 588,590 +0.16(+1.87%)
Feb 25, 2013 9.055 9.061 8.750 8.793 398,031 -0.22(-2.48%)
Feb 22, 2013 8.821 9.124 8.821 9.016 399,289 +0.26(+2.97%)
Feb 21, 2013 8.762 8.949 8.585 8.756 273,374 +0.01(+0.16%)
Feb 20, 2013 8.858 8.874 8.730 8.742 387,185 -0.09(-0.97%)
Feb 19, 2013 8.758 8.870 8.736 8.827 425,507 +0.08(+0.95%)
Feb 15, 2013 8.787 8.807 8.732 8.744 398,208 +0.02(+0.23%)
Feb 14, 2013 8.697 8.780 8.697 8.723 123,521 +0.02(+0.23%)
Feb 13, 2013 8.756 8.760 8.656 8.703 237,598 +0.02(+0.19%)
Feb 12, 2013 8.616 8.715 8.569 8.687 307,381 +0.05(+0.64%)
Feb 11, 2013 8.666 8.685 8.571 8.632 243,505 +0.01(+0.14%)
Feb 08, 2013 8.656 8.746 8.563 8.620 184,690 +0.00(+0.02%)
Feb 07, 2013 8.711 8.780 8.546 8.618 195,777 -0.07(-0.82%)
Feb 06, 2013 8.571 8.707 8.546 8.689 434,810 +0.16(+1.86%)
Feb 04, 2013 8.522 8.597 8.512 8.530 323,422 -0.05(-0.64%)
Feb 01, 2013 8.445 8.597 8.386 8.585 608,861 +0.23(+2.75%)
Jan 31, 2013 8.445 8.455 8.300 8.355 494,097 -0.08(-0.89%)
Jan 30, 2013 8.614 8.614 8.394 8.430 348,293 -0.17(-1.94%)
Jan 29, 2013 8.573 8.671 8.496 8.597 339,251 +0.00(+0.00%)
Jan 28, 2013 8.487 8.632 8.410 8.597 309,514 +0.14(+1.68%)
Jan 25, 2013 8.656 8.656 8.382 8.455 451,598 -0.17(-1.98%)
Jan 24, 2013 8.583 8.630 8.524 8.626 400,946 +0.08(+0.93%)
Jan 23, 2013 8.618 8.673 8.526 8.546 240,964 -0.05(-0.59%)
Jan 22, 2013 8.494 8.610 8.494 8.597 329,712 +0.12(+1.39%)
Jan 18, 2013 8.589 8.644 8.437 8.479 287,297 -0.09(-1.04%)
Jan 17, 2013 8.494 8.577 8.443 8.569 270,018 +0.13(+1.49%)
Jan 16, 2013 8.451 8.528 8.426 8.443 271,738 -0.05(-0.55%)
Jan 15, 2013 8.406 8.518 8.406 8.489 193,256 +0.06(+0.70%)
Jan 14, 2013 8.298 8.491 8.245 8.430 236,625 +0.10(+1.20%)
Jan 11, 2013 8.461 8.461 8.168 8.331 331,599 -0.11(-1.33%)
Jan 10, 2013 8.382 8.504 8.312 8.443 175,240 +0.08(+0.90%)
Jan 09, 2013 8.430 8.439 8.337 8.367 283,974 -0.04(-0.51%)
Jan 08, 2013 8.494 8.494 8.361 8.410 337,000 +0.00(+0.01%)
Jan 07, 2013 8.414 8.479 8.379 8.409 282,672 -0.02(-0.23%)
Jan 04, 2013 8.439 8.463 8.359 8.428 255,216 +0.05(+0.56%)
Jan 03, 2013 8.347 8.406 8.270 8.382 421,335 +0.02(+0.19%)
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.