Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Foundation (NY: FFWM )

6.910 +0.350 (+5.34%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 6.610 7.290 6.550 6.910 1,135,953 +0.35(+5.34%)
Aug 22, 2024 6.600 6.760 6.560 6.560 260,052 -0.07(-1.06%)
Aug 21, 2024 6.130 6.655 6.130 6.630 462,459 +0.54(+8.87%)
Aug 20, 2024 6.200 6.230 6.000 6.090 601,684 -0.13(-2.09%)
Aug 19, 2024 6.360 6.435 6.150 6.220 356,753 -0.13(-2.05%)
Aug 16, 2024 6.060 6.410 6.060 6.350 502,850 +0.26(+4.27%)
Aug 15, 2024 6.110 6.310 6.075 6.090 512,632 +0.19(+3.22%)
Aug 14, 2024 5.960 6.050 5.770 5.900 385,268 -0.01(-0.17%)
Aug 13, 2024 5.980 6.010 5.770 5.910 540,861 +0.06(+1.03%)
Aug 12, 2024 5.970 6.220 5.750 5.850 546,005 +0.00(+0.00%)
Aug 09, 2024 6.120 6.130 5.735 5.850 590,549 -0.30(-4.88%)
Aug 08, 2024 6.490 6.515 6.130 6.150 401,428 -0.16(-2.54%)
Aug 07, 2024 6.520 6.540 6.260 6.310 554,444 -0.02(-0.32%)
Aug 06, 2024 6.440 6.440 6.180 6.330 646,223 -0.15(-2.31%)
Aug 05, 2024 5.900 6.490 5.760 6.480 1,007,217 +0.06(+0.93%)
Aug 02, 2024 6.260 6.450 6.000 6.420 920,730 -0.20(-3.02%)
Aug 01, 2024 6.980 7.010 6.510 6.620 991,563 -0.38(-5.43%)
Jul 31, 2024 6.940 7.305 6.860 7.000 722,220 +0.07(+1.01%)
Jul 30, 2024 6.940 7.120 6.780 6.930 988,610 +0.01(+0.14%)
Jul 29, 2024 7.120 7.180 6.790 6.920 861,831 -0.16(-2.26%)
Jul 26, 2024 7.130 7.350 6.800 7.080 1,110,525 +0.03(+0.43%)
Jul 25, 2024 6.840 7.290 6.650 7.050 1,414,505 +0.34(+5.07%)
Jul 24, 2024 6.900 7.090 6.690 6.710 818,369 -0.24(-3.45%)
Jul 23, 2024 6.590 7.050 6.590 6.950 739,639 +0.25(+3.73%)
Jul 22, 2024 6.520 6.790 6.460 6.700 735,552 +0.13(+1.98%)
Jul 19, 2024 6.290 6.620 6.290 6.570 625,171 +0.26(+4.12%)
Jul 18, 2024 6.490 6.730 6.230 6.310 733,288 -0.22(-3.37%)
Jul 17, 2024 6.170 6.780 6.170 6.530 1,409,420 +0.26(+4.15%)
Jul 16, 2024 5.780 6.270 5.780 6.270 1,183,171 +0.62(+10.97%)
Jul 15, 2024 5.820 5.820 5.590 5.650 739,629 -0.01(-0.18%)
Jul 12, 2024 6.020 6.080 5.580 5.660 899,241 -0.31(-5.19%)
Jul 11, 2024 5.690 5.990 5.690 5.970 1,977,180 +0.45(+8.15%)
Jul 10, 2024 5.170 5.520 5.150 5.520 986,902 +0.38(+7.39%)
Jul 09, 2024 5.160 5.250 5.050 5.140 670,243 -0.01(-0.19%)
Jul 08, 2024 5.100 5.300 5.040 5.150 1,028,455 +0.13(+2.59%)
Jul 05, 2024 4.960 5.250 4.920 5.020 990,001 +0.02(+0.40%)
Jul 03, 2024 5.050 5.760 4.840 5.000 3,152,748 -1.57(-23.90%)
Jul 02, 2024 6.460 6.640 6.380 6.570 375,369 +0.10(+1.55%)
Jul 01, 2024 6.560 6.680 6.450 6.470 531,972 -0.08(-1.22%)
Jun 28, 2024 6.120 6.590 6.120 6.550 1,413,106 +0.55(+9.17%)
Jun 27, 2024 5.570 6.145 5.530 6.000 357,741 +0.41(+7.33%)
Jun 26, 2024 5.210 5.600 5.210 5.590 396,283 +0.30(+5.67%)
Jun 25, 2024 5.690 5.710 5.290 5.290 474,864 -0.47(-8.16%)
Jun 24, 2024 5.500 5.790 5.500 5.760 381,595 +0.20(+3.60%)
Jun 21, 2024 5.500 5.615 5.470 5.560 965,871 -0.06(-1.07%)
Jun 20, 2024 5.640 5.960 5.600 5.620 356,873 -0.08(-1.40%)
Jun 18, 2024 5.660 5.840 5.660 5.700 309,733 +0.00(+0.00%)
Jun 17, 2024 5.750 5.785 5.660 5.700 451,063 -0.09(-1.55%)
Jun 14, 2024 5.750 5.850 5.695 5.790 443,161 -0.06(-1.03%)
Jun 13, 2024 5.970 5.970 5.740 5.850 377,247 -0.13(-2.17%)
Jun 12, 2024 5.950 6.190 5.930 5.980 500,333 +0.32(+5.65%)
Jun 11, 2024 5.650 5.710 5.510 5.660 446,935 -0.03(-0.53%)
Jun 10, 2024 5.650 5.730 5.580 5.690 405,006 +0.00(+0.00%)
Jun 07, 2024 5.790 5.880 5.660 5.690 279,824 -0.20(-3.40%)
Jun 06, 2024 5.980 6.030 5.830 5.890 311,111 -0.11(-1.83%)
Jun 05, 2024 5.950 6.040 5.810 6.000 455,481 +0.12(+2.04%)
Jun 04, 2024 5.640 5.910 5.590 5.880 549,423 +0.13(+2.26%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.