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 )

27.92 +0.10 (+0.36%)
Streaming Delayed Price Updated: 10:50 AM 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 (%)
Sep 30, 2010 5.975 6.047 5.924 5.970 412,498 +0.05(+0.92%)
Sep 29, 2010 5.870 5.933 5.806 5.915 347,199 +0.02(+0.34%)
Sep 28, 2010 5.884 5.914 5.802 5.895 419,975 +0.05(+0.78%)
Sep 27, 2010 5.918 5.918 5.829 5.849 177,224 -0.05(-0.88%)
Sep 24, 2010 5.800 5.918 5.740 5.901 395,732 +0.17(+3.04%)
Sep 23, 2010 5.771 5.901 5.720 5.727 542,000 -0.07(-1.18%)
Sep 22, 2010 5.857 5.910 5.750 5.796 303,806 -0.08(-1.32%)
Sep 21, 2010 5.998 6.016 5.873 5.873 297,777 -0.16(-2.59%)
Sep 20, 2010 5.812 6.030 5.782 6.030 594,720 +0.22(+3.85%)
Sep 17, 2010 5.862 5.862 5.751 5.806 739,327 -0.05(-0.91%)
Sep 15, 2010 5.838 5.904 5.810 5.859 541,890 +0.01(+0.15%)
Sep 14, 2010 5.912 5.912 5.829 5.851 470,523 -0.07(-1.16%)
Sep 13, 2010 5.862 5.938 5.841 5.919 706,395 +0.12(+2.10%)
Sep 10, 2010 5.780 5.841 5.747 5.797 567,917 +0.02(+0.42%)
Sep 09, 2010 5.893 5.893 5.743 5.773 273,606 -0.03(-0.56%)
Sep 08, 2010 5.819 5.885 5.792 5.806 353,379 +0.02(+0.35%)
Sep 07, 2010 5.909 5.909 5.771 5.786 322,905 -0.13(-2.28%)
Sep 03, 2010 5.894 5.923 5.832 5.921 212,476 +0.11(+1.89%)
Sep 02, 2010 5.801 5.839 5.737 5.811 277,436 +0.00(+0.02%)
Sep 01, 2010 5.727 5.836 5.595 5.810 513,701 +0.18(+3.13%)
Aug 31, 2010 5.574 5.676 5.566 5.633 426,253 +0.05(+0.88%)
Aug 30, 2010 5.749 5.749 5.584 5.584 338,431 -0.20(-3.42%)
Aug 27, 2010 5.706 5.814 5.645 5.782 402,345 +0.15(+2.62%)
Aug 26, 2010 5.685 5.772 5.612 5.635 260,450 -0.04(-0.71%)
Aug 25, 2010 5.603 5.696 5.577 5.675 245,828 +0.04(+0.65%)
Aug 24, 2010 5.510 5.681 5.492 5.638 809,860 +0.06(+1.09%)
Aug 23, 2010 5.675 5.706 5.578 5.578 446,148 -0.06(-1.03%)
Aug 20, 2010 5.632 5.665 5.537 5.636 456,655 -0.03(-0.60%)
Aug 19, 2010 5.806 5.821 5.652 5.670 498,500 -0.17(-2.89%)
Aug 18, 2010 5.839 5.887 5.791 5.839 203,936 +0.00(+0.00%)
Aug 17, 2010 5.862 5.909 5.801 5.839 363,465 +0.05(+0.92%)
Aug 16, 2010 5.718 5.797 5.701 5.786 411,630 +0.06(+0.99%)
Aug 13, 2010 5.801 5.859 5.725 5.729 597,709 -0.09(-1.52%)
Aug 12, 2010 5.817 5.841 5.744 5.817 396,818 -0.04(-0.73%)
Aug 11, 2010 5.927 5.932 5.834 5.860 739,277 -0.16(-2.70%)
Aug 10, 2010 6.056 6.087 5.940 6.023 286,452 -0.11(-1.79%)
Aug 09, 2010 6.096 6.139 6.007 6.133 333,840 +0.09(+1.57%)
Aug 06, 2010 6.051 6.107 5.935 6.038 214,466 -0.09(-1.40%)
Aug 05, 2010 6.176 6.241 6.120 6.124 230,889 -0.10(-1.66%)
Aug 04, 2010 6.230 6.274 6.181 6.227 225,298 +0.02(+0.37%)
Aug 03, 2010 6.260 6.305 6.202 6.205 293,446 -0.07(-1.13%)
Aug 02, 2010 6.283 6.305 6.192 6.275 306,966 +0.09(+1.51%)
Jul 30, 2010 6.178 6.280 6.144 6.182 266,620 -0.09(-1.41%)
Jul 29, 2010 6.379 6.379 6.179 6.270 339,962 -0.03(-0.46%)
Jul 28, 2010 6.382 6.410 6.276 6.299 316,902 -0.08(-1.28%)
Jul 27, 2010 6.318 6.392 6.318 6.381 445,744 +0.08(+1.24%)
Jul 26, 2010 6.165 6.305 6.148 6.303 741,157 +0.19(+3.05%)
Jul 23, 2010 5.854 6.125 5.851 6.116 429,900 +0.12(+2.04%)
Jul 22, 2010 5.851 6.017 5.803 5.994 585,124 +0.23(+3.98%)
Jul 21, 2010 6.004 6.004 5.761 5.764 343,300 -0.19(-3.22%)
Jul 20, 2010 5.865 5.964 5.805 5.956 223,744 +0.04(+0.70%)
Jul 19, 2010 5.908 5.931 5.865 5.914 251,252 +0.01(+0.21%)
Jul 16, 2010 6.095 6.095 5.896 5.902 727,042 -0.26(-4.26%)
Jul 15, 2010 6.247 6.265 6.086 6.164 212,975 -0.08(-1.29%)
Jul 14, 2010 6.302 6.304 6.194 6.245 210,422 -0.10(-1.65%)
Jul 13, 2010 6.194 6.366 6.167 6.350 409,608 +0.23(+3.79%)
Jul 12, 2010 6.212 6.213 6.092 6.118 199,392 -0.10(-1.64%)
Jul 09, 2010 6.111 6.221 6.111 6.220 225,710 +0.08(+1.31%)
Jul 08, 2010 6.141 6.174 6.053 6.139 317,473 +0.03(+0.56%)
Jul 07, 2010 5.947 6.120 5.927 6.105 529,299 +0.19(+3.29%)
Jul 06, 2010 6.007 6.073 5.865 5.911 594,894 -0.05(-0.78%)
Jul 02, 2010 6.046 6.046 5.955 5.957 239,389 -0.03(-0.42%)
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.