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 )

28.23 -0.61 (-2.12%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 10, 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 (%)
Jun 28, 2002 3.208 3.232 3.063 3.144 1,373,129 -0.08(-2.36%)
Jun 27, 2002 3.157 3.226 3.044 3.220 719,828 +0.06(+2.02%)
Jun 26, 2002 3.063 3.157 3.051 3.157 525,568 +0.06(+2.07%)
Jun 25, 2002 3.123 3.127 3.063 3.093 248,813 +0.12(+4.20%)
Jun 21, 2002 2.827 2.927 2.826 2.968 379,207 +0.10(+3.35%)
Jun 20, 2002 2.841 2.921 2.782 2.872 242,160 -0.05(-1.55%)
Jun 19, 2002 2.875 2.920 2.836 2.917 226,193 +0.03(+0.92%)
Jun 18, 2002 2.889 2.927 2.889 2.890 171,641 -0.00(-0.11%)
Jun 17, 2002 2.877 2.894 2.832 2.894 258,127 +0.02(+0.57%)
Jun 14, 2002 2.784 2.878 2.784 2.877 190,268 +0.08(+2.90%)
Jun 12, 2002 2.768 2.798 2.743 2.796 143,699 +0.03(+1.03%)
Jun 11, 2002 2.781 2.781 2.743 2.767 113,096 +0.02(+0.82%)
Jun 10, 2002 2.724 2.781 2.709 2.745 127,733 +0.02(+0.74%)
Jun 07, 2002 2.687 2.724 2.687 2.724 93,138 +0.03(+0.97%)
Jun 06, 2002 2.724 2.724 2.669 2.698 158,335 -0.02(-0.55%)
Jun 05, 2002 2.732 2.732 2.676 2.713 41,247 +0.02(+0.56%)
May 31, 2002 2.705 2.743 2.669 2.698 85,155 +0.02(+0.84%)
May 28, 2002 2.736 2.736 2.646 2.676 118,419 -0.09(-3.39%)
May 27, 2002 2.763 2.770 2.682 2.770 70,519 +0.00(+0.00%)
May 24, 2002 2.763 2.770 2.682 2.770 70,519 +0.01(+0.27%)
May 23, 2002 2.762 2.781 2.734 2.762 230,185 +0.00(+0.00%)
May 22, 2002 2.761 2.762 2.659 2.762 272,763 -0.00(-0.00%)
May 21, 2002 2.639 2.762 2.630 2.762 401,826 +0.11(+4.31%)
May 20, 2002 2.681 2.694 2.630 2.648 119,749 -0.05(-1.92%)
May 17, 2002 2.700 2.706 2.681 2.700 51,891 +0.01(+0.33%)
May 16, 2002 2.694 2.706 2.685 2.691 106,444 -0.01(-0.28%)
May 15, 2002 2.706 2.706 2.690 2.698 141,038 +0.03(+1.07%)
May 14, 2002 2.672 2.726 2.636 2.670 262,118 +0.03(+1.20%)
May 13, 2002 2.668 2.724 2.630 2.638 207,566 +0.00(+0.17%)
May 10, 2002 2.721 2.766 2.630 2.634 219,541 -0.09(-3.31%)
May 09, 2002 2.800 2.800 2.724 2.724 264,779 -0.06(-2.29%)
May 08, 2002 2.777 2.855 2.777 2.788 252,804 -0.00(-0.13%)
May 07, 2002 2.796 2.855 2.770 2.791 227,524 -0.06(-2.01%)
May 06, 2002 2.845 2.863 2.796 2.848 58,544 +0.01(+0.45%)
May 03, 2002 2.833 2.863 2.833 2.836 145,030 -0.03(-0.97%)
May 02, 2002 2.706 2.870 2.706 2.863 357,918 +0.12(+4.24%)
May 01, 2002 2.693 2.762 2.688 2.747 296,713 +0.04(+1.47%)
Apr 30, 2002 2.698 2.707 2.697 2.707 216,880 +0.00(+0.05%)
Apr 29, 2002 2.705 2.706 2.698 2.706 55,883 +0.02(+0.70%)
Apr 26, 2002 2.672 2.706 2.672 2.687 81,163 -0.00(-0.05%)
Apr 25, 2002 2.668 2.688 2.668 2.688 62,535 +0.03(+1.01%)
Apr 24, 2002 2.662 2.687 2.661 2.661 39,916 -0.01(-0.48%)
Apr 23, 2002 2.682 2.682 2.649 2.674 125,071 +0.02(+0.94%)
Apr 22, 2002 2.679 2.679 2.642 2.649 203,574 -0.02(-0.71%)
Apr 19, 2002 2.687 2.687 2.658 2.668 55,883 -0.02(-0.70%)
Apr 18, 2002 2.706 2.706 2.654 2.687 55,883 +0.02(+0.64%)
Apr 17, 2002 2.706 2.709 2.670 2.670 49,230 -0.04(-1.33%)
Apr 16, 2002 2.675 2.706 2.670 2.706 115,758 +0.04(+1.69%)
Apr 15, 2002 2.682 2.687 2.661 2.661 103,783 -0.03(-0.98%)
Apr 12, 2002 2.630 2.687 2.630 2.687 240,829 +0.09(+3.59%)
Apr 11, 2002 2.630 2.630 2.593 2.594 114,427 -0.04(-1.40%)
Apr 10, 2002 2.564 2.630 2.564 2.630 282,077 +0.04(+1.69%)
Apr 09, 2002 2.563 2.587 2.562 2.587 83,824 +0.02(+0.94%)
Apr 08, 2002 2.491 2.564 2.480 2.563 240,829 +0.07(+2.77%)
Apr 05, 2002 2.537 2.537 2.491 2.494 34,594 -0.04(-1.69%)
Apr 04, 2002 2.537 2.537 2.510 2.537 15,966 +0.04(+1.72%)
Apr 03, 2002 2.537 2.537 2.491 2.494 105,113 -0.03(-1.13%)
Apr 02, 2002 2.518 2.522 2.491 2.522 67,858 +0.00(+0.18%)
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.