Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

29.98 +0.14 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 31, 2002 2.703 2.741 2.667 2.696 85,222 +0.02(+0.84%)
May 28, 2002 2.734 2.734 2.644 2.673 118,512 -0.09(-3.39%)
May 27, 2002 2.761 2.767 2.680 2.767 70,574 +0.00(+0.00%)
May 24, 2002 2.761 2.767 2.680 2.767 70,574 +0.01(+0.27%)
May 23, 2002 2.760 2.779 2.732 2.760 230,366 +0.00(+0.00%)
May 22, 2002 2.759 2.760 2.657 2.760 272,977 -0.00(-0.00%)
May 21, 2002 2.637 2.760 2.628 2.760 402,142 +0.11(+4.31%)
May 20, 2002 2.679 2.692 2.628 2.646 119,843 -0.05(-1.92%)
May 17, 2002 2.698 2.704 2.679 2.697 51,932 +0.01(+0.33%)
May 16, 2002 2.692 2.704 2.683 2.688 106,527 -0.01(-0.28%)
May 15, 2002 2.703 2.704 2.688 2.696 141,149 +0.03(+1.07%)
May 14, 2002 2.670 2.724 2.634 2.668 262,324 +0.03(+1.20%)
May 13, 2002 2.666 2.722 2.628 2.636 207,729 +0.00(+0.17%)
May 10, 2002 2.719 2.764 2.628 2.631 219,713 -0.09(-3.31%)
May 09, 2002 2.797 2.797 2.722 2.722 264,987 -0.06(-2.29%)
May 08, 2002 2.775 2.853 2.775 2.785 253,003 -0.00(-0.13%)
May 07, 2002 2.794 2.853 2.767 2.789 227,703 -0.06(-2.01%)
May 06, 2002 2.842 2.861 2.794 2.846 58,590 +0.01(+0.45%)
May 03, 2002 2.831 2.861 2.831 2.833 145,144 -0.03(-0.97%)
May 02, 2002 2.704 2.868 2.704 2.861 358,199 +0.12(+4.24%)
May 01, 2002 2.691 2.760 2.686 2.745 296,946 +0.04(+1.47%)
Apr 30, 2002 2.696 2.705 2.695 2.705 217,050 +0.00(+0.05%)
Apr 29, 2002 2.703 2.704 2.696 2.704 55,927 +0.02(+0.70%)
Apr 26, 2002 2.670 2.704 2.670 2.685 81,227 -0.00(-0.05%)
Apr 25, 2002 2.666 2.686 2.666 2.686 62,585 +0.03(+1.01%)
Apr 24, 2002 2.660 2.685 2.659 2.659 39,947 -0.01(-0.48%)
Apr 23, 2002 2.680 2.680 2.647 2.672 125,170 +0.02(+0.94%)
Apr 22, 2002 2.677 2.677 2.640 2.647 203,734 -0.02(-0.71%)
Apr 19, 2002 2.685 2.685 2.655 2.666 55,927 -0.02(-0.70%)
Apr 18, 2002 2.703 2.704 2.652 2.685 55,927 +0.02(+0.64%)
Apr 17, 2002 2.704 2.707 2.668 2.668 49,269 -0.04(-1.33%)
Apr 16, 2002 2.673 2.704 2.668 2.703 115,848 +0.04(+1.69%)
Apr 15, 2002 2.680 2.685 2.658 2.659 103,864 -0.03(-0.98%)
Apr 12, 2002 2.628 2.685 2.628 2.685 241,019 +0.09(+3.59%)
Apr 11, 2002 2.628 2.628 2.591 2.592 114,517 -0.04(-1.40%)
Apr 10, 2002 2.562 2.628 2.562 2.628 282,298 +0.04(+1.68%)
Apr 09, 2002 2.561 2.585 2.560 2.585 83,890 +0.02(+0.94%)
Apr 08, 2002 2.489 2.562 2.478 2.561 241,019 +0.07(+2.77%)
Apr 05, 2002 2.535 2.535 2.489 2.492 34,621 -0.04(-1.69%)
Apr 04, 2002 2.535 2.535 2.508 2.535 15,979 +0.04(+1.72%)
Apr 03, 2002 2.535 2.535 2.489 2.492 105,196 -0.03(-1.13%)
Apr 02, 2002 2.516 2.520 2.489 2.520 67,911 +0.00(+0.18%)
Apr 01, 2002 2.494 2.523 2.489 2.516 147,807 +0.02(+0.87%)
Mar 29, 2002 2.516 2.576 2.490 2.494 142,480 +0.00(+0.00%)
Mar 28, 2002 2.516 2.576 2.490 2.494 142,480 -0.06(-2.32%)
Mar 27, 2002 2.516 2.553 2.516 2.553 29,295 +0.04(+1.49%)
Mar 26, 2002 2.534 2.553 2.486 2.516 66,579 +0.02(+0.75%)
Mar 25, 2002 2.497 2.516 2.497 2.497 62,585 +0.00(+0.00%)
Mar 22, 2002 2.534 2.534 2.487 2.497 105,196 -0.03(-1.19%)
Mar 21, 2002 2.497 2.527 2.486 2.527 94,543 +0.04(+1.66%)
Mar 20, 2002 2.497 2.497 2.486 2.486 45,274 -0.01(-0.30%)
Mar 19, 2002 2.479 2.493 2.479 2.493 47,937 +0.00(+0.00%)
Mar 18, 2002 2.437 2.496 2.437 2.493 63,916 +0.05(+2.15%)
Mar 15, 2002 2.416 2.474 2.416 2.441 274,309 -0.05(-2.11%)
Mar 14, 2002 2.480 2.493 2.447 2.493 81,227 +0.02(+0.76%)
Mar 13, 2002 2.458 2.489 2.456 2.474 49,269 -0.00(-0.09%)
Mar 12, 2002 2.441 2.497 2.435 2.477 191,750 +0.02(+0.70%)
Mar 11, 2002 2.441 2.459 2.430 2.459 50,600 +0.02(+0.77%)
Mar 08, 2002 2.441 2.441 2.420 2.441 58,590 +0.00(+0.00%)
Mar 07, 2002 2.422 2.441 2.422 2.441 13,315 +0.02(+0.62%)
Mar 06, 2002 2.408 2.426 2.406 2.426 63,916 +0.02(+0.62%)
Mar 05, 2002 2.441 2.459 2.411 2.411 157,128 -0.05(-1.83%)
Mar 04, 2002 2.441 2.459 2.425 2.456 93,211 +0.00(+0.18%)
Mar 01, 2002 2.425 2.456 2.425 2.451 75,901 +0.01(+0.43%)
Feb 28, 2002 2.432 2.441 2.432 2.441 45,274 +0.02(+0.62%)
Feb 27, 2002 2.441 2.476 2.426 2.426 62,585 -0.02(-0.65%)
Feb 26, 2002 2.441 2.441 2.426 2.441 25,300 -0.01(-0.27%)
Feb 25, 2002 2.420 2.452 2.419 2.448 202,402 +0.01(+0.30%)
Feb 22, 2002 2.405 2.441 2.405 2.441 141,149 +0.04(+1.50%)
Feb 21, 2002 2.422 2.429 2.405 2.405 95,875 -0.02(-0.71%)
Feb 20, 2002 2.392 2.422 2.369 2.422 54,595 +0.03(+1.26%)
Feb 19, 2002 2.381 2.396 2.366 2.392 62,585 +0.01(+0.34%)
Feb 18, 2002 2.409 2.422 2.384 2.384 70,574 +0.00(+0.00%)
Feb 15, 2002 2.409 2.422 2.384 2.384 70,574 -0.02(-0.80%)
Feb 14, 2002 2.367 2.423 2.367 2.403 181,097 +0.00(+0.00%)
Feb 13, 2002 2.384 2.403 2.384 2.403 37,284 +0.03(+1.23%)
Feb 12, 2002 2.328 2.374 2.328 2.374 118,512 +0.05(+1.97%)
Feb 11, 2002 2.328 2.328 2.319 2.328 21,305 +0.00(+0.00%)
Feb 08, 2002 2.272 2.328 2.272 2.328 37,284 +0.03(+1.27%)
Feb 07, 2002 2.287 2.299 2.272 2.299 62,585 +0.03(+1.26%)
Feb 06, 2002 2.254 2.283 2.254 2.270 34,621 -0.01(-0.49%)
Feb 05, 2002 2.280 2.287 2.272 2.281 127,833 +0.01(+0.26%)
Feb 04, 2002 2.317 2.321 2.275 2.275 73,237 -0.04(-1.78%)
Feb 01, 2002 2.310 2.328 2.309 2.317 86,553 -0.01(-0.48%)
Jan 31, 2002 2.283 2.328 2.283 2.328 233,029 +0.00(+0.00%)
Jan 30, 2002 2.285 2.328 2.285 2.328 61,253 +0.04(+1.61%)
Jan 29, 2002 2.304 2.324 2.291 2.291 34,621 -0.04(-1.55%)
Jan 28, 2002 2.298 2.327 2.298 2.327 15,979 +0.04(+1.77%)
Jan 25, 2002 2.286 2.308 2.286 2.287 62,585 -0.02(-0.75%)
Jan 24, 2002 2.279 2.305 2.215 2.304 59,921 +0.01(+0.33%)
Jan 23, 2002 2.260 2.300 2.260 2.296 157,128 +0.01(+0.26%)
Jan 22, 2002 2.266 2.290 2.266 2.290 23,968 +0.00(+0.00%)
Jan 21, 2002 2.291 2.291 2.290 2.290 77,232 +0.00(+0.00%)
Jan 18, 2002 2.291 2.291 2.290 2.290 77,232 -0.03(-1.45%)
Jan 17, 2002 2.313 2.324 2.303 2.324 142,480 +0.03(+1.14%)
Jan 16, 2002 2.284 2.312 2.284 2.298 43,942 +0.01(+0.62%)
Jan 15, 2002 2.269 2.284 2.253 2.284 66,579 +0.04(+1.77%)
Jan 14, 2002 2.267 2.283 2.244 2.244 231,697 -0.03(-1.35%)
Jan 11, 2002 2.227 2.275 2.226 2.275 113,185 +0.03(+1.14%)
Jan 10, 2002 2.244 2.259 2.244 2.249 14,647 -0.01(-0.50%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.