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 )

37.04 +0.02 (+0.05%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2002 8.187 8.379 8.013 8.013 7,557 -0.20(-2.38%)
Sep 27, 2002 8.435 8.435 8.208 8.208 8,038 -0.22(-2.67%)
Sep 26, 2002 8.395 8.435 8.271 8.433 16,022 +0.04(+0.49%)
Sep 25, 2002 8.288 8.392 8.270 8.392 22,673 +0.04(+0.45%)
Sep 24, 2002 7.793 8.384 7.793 8.354 30,533 +0.48(+6.07%)
Sep 23, 2002 8.093 8.093 7.876 7.876 16,929 -0.13(-1.67%)
Sep 20, 2002 7.962 8.268 7.958 8.010 80,717 +0.00(+0.02%)
Sep 19, 2002 8.147 8.390 7.947 8.008 27,812 -0.42(-5.00%)
Sep 18, 2002 8.270 8.430 8.237 8.430 15,417 +0.12(+1.43%)
Sep 17, 2002 8.271 8.435 8.195 8.311 13,906 +0.03(+0.40%)
Sep 16, 2002 8.422 8.435 8.278 8.278 11,790 -0.08(-0.97%)
Sep 13, 2002 8.187 8.417 8.179 8.359 11,487 -0.03(-0.32%)
Sep 12, 2002 8.194 8.385 8.192 8.385 5,743 +0.12(+1.40%)
Sep 11, 2002 8.435 8.518 8.240 8.270 11,790 -0.25(-2.91%)
Sep 10, 2002 8.683 8.683 8.473 8.518 22,371 -0.17(-1.90%)
Sep 09, 2002 8.766 8.766 8.385 8.683 30,231 -0.08(-0.92%)
Sep 06, 2002 8.270 8.766 8.146 8.764 29,626 +0.74(+9.24%)
Sep 05, 2002 7.942 8.220 7.942 8.023 7,860 -0.41(-4.81%)
Sep 04, 2002 7.965 8.476 7.965 8.428 5,743 +0.47(+5.90%)
Sep 03, 2002 8.104 8.104 7.939 7.959 12,092 -0.15(-1.84%)
Aug 30, 2002 8.270 8.476 7.960 8.108 30,835 +0.04(+0.45%)
Aug 29, 2002 7.964 8.168 7.964 8.071 5,139 +0.12(+1.46%)
Aug 28, 2002 7.990 8.091 7.955 7.955 10,278 -0.09(-1.13%)
Aug 27, 2002 8.261 8.261 7.957 8.046 13,604 -0.21(-2.52%)
Aug 26, 2002 8.253 8.255 8.190 8.255 8,162 +0.07(+0.85%)
Aug 23, 2002 8.104 8.185 8.032 8.185 4,371 +0.05(+0.59%)
Aug 22, 2002 8.238 8.238 7.982 8.137 6,046 -0.12(-1.40%)
Aug 21, 2002 8.038 8.265 8.038 8.253 11,487 +0.02(+0.30%)
Aug 20, 2002 8.265 8.265 8.228 8.228 6,953 +0.18(+2.24%)
Aug 16, 2002 8.088 8.270 8.048 8.048 3,930 -0.06(-0.69%)
Aug 15, 2002 8.007 8.104 8.007 8.104 1,511 -0.09(-1.13%)
Aug 14, 2002 8.020 8.238 7.777 8.197 6,348 +0.41(+5.20%)
Aug 13, 2002 8.061 8.104 7.792 7.792 7,255 -0.23(-2.87%)
Aug 12, 2002 7.940 8.022 7.881 8.022 1,813 +0.20(+2.52%)
Aug 07, 2002 7.682 7.825 7.663 7.825 1,965,029 +0.12(+1.55%)
Aug 06, 2002 7.765 7.770 7.663 7.706 14,099 +0.10(+1.30%)
Aug 05, 2002 7.848 7.848 7.606 7.606 2,439 -0.10(-1.31%)
Aug 02, 2002 7.519 7.836 7.496 7.707 19,347 +0.13(+1.68%)
Aug 01, 2002 7.621 7.621 7.443 7.580 7,557 -0.03(-0.37%)
Jul 31, 2002 7.772 7.939 7.608 7.608 17,836 -0.17(-2.13%)
Jul 30, 2002 7.691 7.815 7.625 7.773 11,790 -0.04(-0.53%)
Jul 29, 2002 7.724 7.856 7.691 7.815 32,649 +0.12(+1.50%)
Jul 26, 2002 7.644 7.707 7.644 7.699 5,743 +0.05(+0.71%)
Jul 25, 2002 7.567 7.727 7.567 7.644 53,811 +0.06(+0.74%)
Jul 24, 2002 7.362 7.588 7.277 7.588 22,141 +0.22(+2.98%)
Jul 23, 2002 7.674 7.674 7.367 7.369 14,208 -0.31(-3.98%)
Jul 22, 2002 7.471 7.674 7.471 7.674 10,580 +0.18(+2.41%)
Jul 19, 2002 7.640 7.640 7.494 7.494 9,371 -0.20(-2.54%)
Jul 17, 2002 7.666 7.689 7.568 7.689 12,394 -0.25(-3.17%)
Jul 12, 2002 8.066 8.066 7.940 7.940 7,557 -0.20(-2.42%)
Jul 11, 2002 8.268 8.270 7.884 8.137 21,464 -0.06(-0.68%)
Jul 10, 2002 8.185 8.263 8.162 8.194 6,046 +0.06(+0.69%)
Jul 09, 2002 8.270 8.270 8.137 8.137 13,906 -0.13(-1.60%)
Jul 08, 2002 8.223 8.270 8.223 8.270 14,510 +0.05(+0.56%)
Jul 05, 2002 8.223 8.223 8.223 8.223 0 +0.00(+0.00%)
Jul 04, 2002 8.065 8.223 8.065 8.223 9,069 +0.00(+0.00%)
Jul 03, 2002 8.065 8.223 8.065 8.223 9,069 -0.00(-0.02%)
Jul 02, 2002 8.198 8.270 8.198 8.225 24,789 -0.09(-1.03%)
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.