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 (%)
May 30, 2003 9.057 9.212 9.034 9.075 66,508 +0.13(+1.50%)
May 29, 2003 8.931 9.022 8.893 8.941 17,231 +0.01(+0.11%)
May 28, 2003 8.848 8.931 8.784 8.931 25,696 +0.08(+0.93%)
May 27, 2003 8.766 8.848 8.766 8.848 8,464 +0.08(+0.94%)
May 23, 2003 8.617 8.766 8.617 8.766 15,417 +0.09(+1.05%)
May 22, 2003 8.567 8.680 8.549 8.675 4,836 +0.11(+1.25%)
May 21, 2003 8.671 8.671 8.516 8.567 7,557 -0.04(-0.50%)
May 20, 2003 8.559 8.683 8.501 8.610 11,185 +0.06(+0.74%)
May 19, 2003 8.600 8.600 8.547 8.547 11,487 +0.00(+0.00%)
May 16, 2003 8.524 8.600 8.438 8.547 30,231 +0.06(+0.74%)
May 15, 2003 8.518 8.523 8.435 8.485 12,092 +0.01(+0.14%)
May 14, 2003 8.542 8.542 8.447 8.473 17,231 -0.07(-0.81%)
May 13, 2003 8.518 8.559 8.418 8.542 10,883 -0.00(-0.04%)
May 12, 2003 8.604 8.604 8.420 8.546 19,045 -0.06(-0.65%)
May 09, 2003 8.466 8.638 8.384 8.602 16,324 +0.06(+0.70%)
May 08, 2003 8.719 8.719 8.503 8.542 18,441 -0.21(-2.44%)
May 07, 2003 8.802 8.834 8.756 8.756 11,185 -0.13(-1.41%)
May 06, 2003 8.873 8.898 8.711 8.882 13,906 -0.01(-0.09%)
May 05, 2003 8.852 8.890 8.802 8.890 13,604 -0.00(-0.02%)
May 02, 2003 8.680 8.905 8.680 8.891 14,510 +0.21(+2.46%)
May 01, 2003 8.574 8.678 8.488 8.678 9,069 +0.19(+2.24%)
Apr 30, 2003 8.228 8.650 8.227 8.488 60,462 +0.26(+3.16%)
Apr 29, 2003 8.227 8.228 8.155 8.228 6,650 +0.00(+0.00%)
Apr 28, 2003 7.964 8.228 7.964 8.228 9,976 +0.26(+3.32%)
Apr 25, 2003 7.993 8.036 7.942 7.964 17,836 -0.03(-0.37%)
Apr 24, 2003 8.220 8.220 7.993 7.993 14,813 -0.23(-2.76%)
Apr 23, 2003 8.228 8.266 8.212 8.220 6,348 -0.05(-0.58%)
Apr 22, 2003 8.190 8.270 8.121 8.268 17,231 +0.08(+0.99%)
Apr 21, 2003 8.104 8.187 8.104 8.187 4,232 +0.08(+1.02%)
Apr 17, 2003 8.187 8.228 8.022 8.104 20,254 +0.08(+0.97%)
Apr 16, 2003 8.022 8.074 8.015 8.026 15,417 +0.01(+0.08%)
Apr 15, 2003 7.955 8.022 7.955 8.020 6,650 +0.06(+0.73%)
Apr 14, 2003 7.828 7.962 7.828 7.962 6,650 +0.16(+1.99%)
Apr 11, 2003 7.899 8.018 7.806 7.806 10,278 -0.09(-1.19%)
Apr 10, 2003 7.813 7.944 7.813 7.901 3,627 -0.08(-1.02%)
Apr 09, 2003 7.979 8.008 7.979 7.982 4,836 +0.05(+0.67%)
Apr 08, 2003 7.838 8.020 7.838 7.929 7,557 +0.12(+1.55%)
Apr 07, 2003 8.022 8.022 7.790 7.808 11,790 -0.05(-0.63%)
Apr 04, 2003 8.005 8.005 7.858 7.858 24,184 -0.14(-1.80%)
Apr 03, 2003 7.881 8.003 7.881 8.002 12,697 +0.06(+0.73%)
Apr 02, 2003 7.793 8.005 7.793 7.944 12,092 +0.15(+1.95%)
Apr 01, 2003 7.735 7.793 7.735 7.792 5,139 -0.02(-0.32%)
Mar 31, 2003 7.773 7.816 7.732 7.816 21,766 -0.00(-0.04%)
Mar 28, 2003 7.894 7.906 7.820 7.820 16,324 -0.08(-0.96%)
Mar 27, 2003 7.783 7.896 7.783 7.896 3,930 +0.11(+1.36%)
Mar 26, 2003 7.773 7.939 7.773 7.790 34,161 -0.18(-2.28%)
Mar 25, 2003 8.022 8.022 7.972 7.972 16,022 -0.02(-0.25%)
Mar 24, 2003 8.065 8.068 7.992 7.992 12,092 -0.04(-0.51%)
Mar 21, 2003 7.980 8.055 7.979 8.033 31,742 -0.03(-0.37%)
Mar 20, 2003 8.033 8.071 7.988 8.063 1,390,636 +0.01(+0.10%)
Mar 19, 2003 8.111 8.112 8.025 8.055 6,046 +0.00(+0.04%)
Mar 18, 2003 8.036 8.073 8.036 8.051 9,069 -0.01(-0.14%)
Mar 17, 2003 8.058 8.129 7.983 8.063 20,859 +0.08(+1.06%)
Mar 14, 2003 7.970 8.046 7.970 7.979 12,697 +0.04(+0.50%)
Mar 13, 2003 7.939 7.975 7.917 7.939 19,952 +0.00(+0.04%)
Mar 12, 2003 7.889 7.939 7.833 7.936 8,482 +0.04(+0.50%)
Mar 11, 2003 7.795 7.906 7.773 7.896 38,091 +0.16(+2.12%)
Mar 10, 2003 7.732 7.734 7.732 7.732 4,836 +0.00(+0.00%)
Mar 07, 2003 7.773 7.785 7.732 7.732 1,813 -0.02(-0.21%)
Mar 06, 2003 7.734 7.749 7.732 7.749 6,953 -0.01(-0.17%)
Mar 05, 2003 7.798 7.798 7.732 7.762 8,162 +0.01(+0.17%)
Mar 04, 2003 7.749 7.749 7.749 7.749 604 -0.00(-0.02%)
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.