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 )

31.78 +0.68 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 28, 2010 6.569 6.528 6.315 6.325 631,395 -0.24(-3.70%)
May 27, 2010 6.448 6.574 6.425 6.569 485,384 +0.26(+4.07%)
May 26, 2010 6.420 6.440 6.304 6.311 417,032 -0.07(-1.15%)
May 25, 2010 6.304 6.410 6.226 6.385 550,198 +0.00(+0.06%)
May 24, 2010 6.446 6.446 6.315 6.381 595,449 -0.09(-1.40%)
May 21, 2010 6.353 6.540 6.353 6.472 637,345 +0.08(+1.32%)
May 20, 2010 6.450 6.582 6.366 6.387 619,305 -0.26(-3.92%)
May 19, 2010 6.681 6.749 6.632 6.648 652,672 -0.06(-0.83%)
May 18, 2010 6.876 6.876 6.681 6.703 284,500 -0.13(-1.97%)
May 17, 2010 6.793 6.838 6.690 6.838 645,817 +0.07(+1.04%)
May 14, 2010 6.772 6.797 6.693 6.768 655,067 -0.05(-0.79%)
May 13, 2010 6.880 6.908 6.778 6.822 472,850 -0.06(-0.93%)
May 12, 2010 6.797 6.903 6.706 6.886 512,357 +0.09(+1.34%)
May 11, 2010 6.775 6.835 6.590 6.795 480,593 +0.12(+1.83%)
May 10, 2010 6.561 6.711 6.509 6.673 657,923 +0.19(+2.92%)
May 07, 2010 6.508 6.613 6.419 6.484 670,014 -0.06(-0.92%)
May 06, 2010 6.624 6.710 6.436 6.545 668,855 -0.12(-1.83%)
May 05, 2010 6.659 6.715 6.605 6.667 408,202 +0.06(+0.90%)
May 04, 2010 6.720 6.720 6.567 6.608 778,095 -0.19(-2.76%)
May 03, 2010 6.788 6.797 6.712 6.795 338,922 +0.05(+0.80%)
Apr 30, 2010 6.903 6.925 6.741 6.741 555,633 -0.18(-2.62%)
Apr 29, 2010 6.876 6.923 6.761 6.923 428,844 +0.09(+1.37%)
Apr 28, 2010 6.769 6.906 6.746 6.830 434,072 +0.12(+1.75%)
Apr 27, 2010 6.807 6.925 6.700 6.712 620,391 -0.10(-1.46%)
Apr 26, 2010 6.884 6.915 6.790 6.812 281,342 -0.10(-1.42%)
Apr 23, 2010 6.882 6.911 6.798 6.910 266,793 +0.02(+0.29%)
Apr 22, 2010 6.819 6.913 6.735 6.890 423,735 -0.00(-0.02%)
Apr 21, 2010 6.823 6.899 6.745 6.891 235,988 +0.08(+1.22%)
Apr 20, 2010 6.719 6.808 6.709 6.808 406,830 +0.10(+1.43%)
Apr 19, 2010 6.593 6.712 6.567 6.712 425,933 +0.08(+1.22%)
Apr 16, 2010 6.678 6.698 6.565 6.632 713,535 -0.05(-0.74%)
Apr 15, 2010 6.673 6.740 6.668 6.681 249,237 -0.03(-0.47%)
Apr 14, 2010 6.716 6.716 6.635 6.712 441,902 +0.05(+0.78%)
Apr 13, 2010 6.635 6.681 6.634 6.660 583,565 -0.04(-0.53%)
Apr 12, 2010 6.657 6.706 6.633 6.696 332,281 +0.04(+0.57%)
Apr 09, 2010 6.707 6.707 6.643 6.658 291,021 -0.06(-0.84%)
Apr 08, 2010 6.652 6.739 6.648 6.715 355,169 +0.03(+0.47%)
Apr 07, 2010 6.645 6.702 6.625 6.683 274,805 +0.01(+0.15%)
Apr 06, 2010 6.576 6.703 6.561 6.673 273,258 +0.06(+0.97%)
Apr 05, 2010 6.562 6.692 6.498 6.609 222,795 +0.06(+0.96%)
Apr 01, 2010 6.561 6.546 6.546 6.546 875,824 +0.05(+0.72%)
Mar 31, 2010 6.551 6.634 6.498 6.499 512,904 -0.06(-0.90%)
Mar 30, 2010 6.572 6.585 6.521 6.559 270,149 +0.02(+0.23%)
Mar 29, 2010 6.591 6.591 6.526 6.543 314,241 -0.01(-0.15%)
Mar 26, 2010 6.639 6.690 6.552 6.553 573,974 -0.04(-0.59%)
Mar 25, 2010 6.695 6.740 6.582 6.593 529,802 -0.07(-1.04%)
Mar 24, 2010 6.806 6.811 6.662 6.662 529,271 -0.14(-2.09%)
Mar 23, 2010 6.806 6.817 6.710 6.804 285,872 +0.00(+0.02%)
Mar 22, 2010 6.705 6.827 6.697 6.803 333,503 +0.04(+0.62%)
Mar 19, 2010 6.736 6.764 6.691 6.761 741,968 +0.05(+0.73%)
Mar 18, 2010 6.740 6.740 6.681 6.712 254,219 -0.01(-0.17%)
Mar 17, 2010 6.681 6.735 6.674 6.724 303,413 +0.04(+0.55%)
Mar 16, 2010 6.743 6.743 6.569 6.687 871,422 -0.02(-0.30%)
Mar 15, 2010 6.688 6.727 6.658 6.707 222,311 +0.03(+0.38%)
Mar 12, 2010 6.874 6.874 6.664 6.682 479,077 -0.07(-0.99%)
Mar 11, 2010 6.759 6.874 6.656 6.749 403,728 -0.04(-0.52%)
Mar 10, 2010 6.772 6.866 6.752 6.784 430,468 -0.00(-0.02%)
Mar 09, 2010 6.774 6.817 6.747 6.785 277,851 +0.01(+0.07%)
Mar 08, 2010 6.851 6.862 6.777 6.780 286,561 -0.06(-0.81%)
Mar 05, 2010 6.778 6.844 6.714 6.836 775,906 +0.12(+1.71%)
Mar 04, 2010 6.710 6.758 6.701 6.720 302,192 +0.01(+0.09%)
Mar 03, 2010 6.752 6.793 6.703 6.714 477,186 -0.01(-0.07%)
Mar 02, 2010 6.688 6.782 6.681 6.719 649,003 +0.05(+0.69%)
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.