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 Finl Corp [In] (NQ: THFF )

36.14 -0.26 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2002 8.131 8.217 8.040 8.043 27,510 -0.09(-1.08%)
Dec 30, 2002 8.108 8.207 8.108 8.131 22,673 -0.08(-0.93%)
Dec 27, 2002 8.108 8.233 8.043 8.207 11,487 +0.07(+0.81%)
Dec 26, 2002 8.222 8.225 8.141 8.141 1,813 -0.08(-0.99%)
Dec 24, 2002 8.270 8.270 8.104 8.222 3,325 -0.10(-1.25%)
Dec 23, 2002 8.056 8.326 8.020 8.326 20,859 +0.18(+2.21%)
Dec 20, 2002 8.056 8.147 8.020 8.146 33,858 +0.05(+0.63%)
Dec 19, 2002 8.089 8.154 8.050 8.094 8,464 +0.06(+0.70%)
Dec 18, 2002 8.036 8.089 7.997 8.038 16,324 -0.07(-0.92%)
Dec 17, 2002 8.063 8.112 8.061 8.112 4,232 +0.02(+0.22%)
Dec 16, 2002 8.041 8.094 8.033 8.094 6,348 +0.05(+0.62%)
Dec 13, 2002 8.058 8.141 8.045 8.045 6,046 -0.02(-0.23%)
Dec 12, 2002 8.063 8.134 8.063 8.063 9,069 -0.07(-0.91%)
Dec 11, 2002 8.147 8.177 8.104 8.137 20,254 -0.01(-0.14%)
Dec 10, 2002 8.180 8.180 8.147 8.149 4,534 +0.00(+0.02%)
Dec 09, 2002 8.248 8.278 8.146 8.147 13,301 -0.09(-1.12%)
Dec 06, 2002 8.086 8.240 8.086 8.240 35,068 -0.18(-2.12%)
Dec 05, 2002 8.418 8.418 8.418 8.418 906 +0.08(+1.01%)
Dec 04, 2002 8.385 8.400 8.326 8.334 8,767 -0.08(-0.94%)
Dec 03, 2002 8.435 8.461 8.399 8.413 11,487 -0.05(-0.55%)
Dec 02, 2002 8.600 8.622 8.440 8.460 25,696 -0.22(-2.57%)
Nov 29, 2002 8.600 8.683 8.579 8.683 6,953 +0.00(+0.00%)
Nov 27, 2002 8.640 8.683 8.581 8.683 12,092 +0.09(+1.02%)
Nov 26, 2002 8.465 8.595 8.437 8.595 5,441 +0.10(+1.19%)
Nov 25, 2002 8.366 8.571 8.366 8.495 14,813 -0.11(-1.23%)
Nov 22, 2002 8.518 8.600 8.518 8.600 88,577 +0.02(+0.19%)
Nov 21, 2002 8.471 8.637 8.471 8.584 6,348 +0.09(+1.05%)
Nov 20, 2002 8.404 8.496 8.352 8.495 12,999 +0.22(+2.72%)
Nov 19, 2002 8.195 8.372 8.194 8.270 45,649 +0.07(+0.91%)
Nov 18, 2002 8.471 8.475 8.195 8.195 10,883 -0.22(-2.63%)
Nov 15, 2002 8.484 8.523 8.417 8.417 2,720 -0.08(-0.99%)
Nov 14, 2002 8.600 8.633 8.356 8.501 19,347 -0.03(-0.33%)
Nov 13, 2002 8.628 8.630 8.529 8.529 1,813 -0.08(-0.90%)
Nov 12, 2002 8.594 8.645 8.554 8.607 9,371 +0.04(+0.50%)
Nov 11, 2002 8.600 8.600 8.564 8.564 2,116 -0.04(-0.46%)
Nov 08, 2002 8.820 8.844 8.604 8.604 8,767 -0.13(-1.46%)
Nov 07, 2002 8.683 8.731 8.652 8.731 5,139 -0.07(-0.85%)
Nov 06, 2002 8.667 8.805 8.619 8.805 14,813 +0.14(+1.60%)
Nov 05, 2002 8.683 8.683 8.645 8.667 9,069 +0.00(+0.04%)
Nov 04, 2002 8.915 8.915 8.610 8.663 32,649 -0.22(-2.42%)
Nov 01, 2002 8.476 8.878 8.452 8.878 35,672 +0.51(+6.09%)
Oct 31, 2002 8.681 8.681 8.369 8.369 7,860 -0.18(-2.07%)
Oct 30, 2002 8.711 8.766 8.415 8.546 22,975 -0.16(-1.86%)
Oct 29, 2002 8.476 8.708 8.476 8.708 8,162 +0.12(+1.41%)
Oct 28, 2002 8.587 8.599 8.453 8.587 3,627 -0.00(-0.00%)
Oct 25, 2002 8.493 8.587 8.392 8.587 6,046 +0.24(+2.83%)
Oct 24, 2002 8.354 8.354 8.351 8.351 2,116 -0.22(-2.62%)
Oct 23, 2002 8.324 8.576 8.318 8.576 8,162 +0.31(+3.70%)
Oct 22, 2002 8.270 8.270 8.270 8.270 1,813 -0.18(-2.08%)
Oct 21, 2002 8.450 8.542 8.445 8.445 2,418 -0.15(-1.69%)
Oct 18, 2002 8.502 8.590 8.435 8.590 6,953 +0.12(+1.43%)
Oct 17, 2002 8.468 8.592 8.456 8.470 10,883 +0.09(+1.09%)
Oct 16, 2002 8.418 8.435 8.270 8.379 12,394 +0.02(+0.20%)
Oct 15, 2002 8.435 8.554 8.362 8.362 4,836 -0.11(-1.31%)
Oct 14, 2002 8.228 8.473 8.189 8.473 8,767 +0.12(+1.47%)
Oct 11, 2002 8.146 8.430 8.146 8.351 18,138 +0.21(+2.62%)
Oct 10, 2002 8.146 8.233 7.967 8.137 20,557 +0.03(+0.37%)
Oct 09, 2002 8.137 8.270 8.104 8.108 16,022 -0.16(-1.94%)
Oct 08, 2002 8.187 8.270 8.129 8.268 19,347 +0.08(+1.01%)
Oct 07, 2002 8.187 8.270 8.109 8.185 26,301 -0.00(-0.02%)
Oct 04, 2002 8.195 8.270 7.773 8.187 9,673 -0.08(-1.00%)
Oct 03, 2002 8.286 8.385 8.270 8.270 9,069 -0.01(-0.16%)
Oct 02, 2002 8.270 8.382 8.253 8.283 11,487 -0.11(-1.36%)
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.