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 (NQ: FFWM )

7.400 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 21, 2023 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 (%)
Apr 30, 2020 12.98 13.05 12.63 12.84 163,019 -0.56(-4.18%)
Apr 29, 2020 13.33 13.71 12.80 13.40 266,886 +0.65(+5.12%)
Apr 28, 2020 12.80 12.80 12.40 12.75 217,861 +0.45(+3.64%)
Apr 27, 2020 11.45 12.49 11.41 12.30 305,157 +0.93(+8.21%)
Apr 24, 2020 11.18 11.42 11.01 11.37 291,277 +0.64(+6.00%)
Apr 23, 2020 9.807 10.81 9.807 10.72 195,329 +0.68(+6.78%)
Apr 22, 2020 10.37 10.46 9.928 10.04 125,099 -0.07(-0.74%)
Apr 21, 2020 9.957 10.35 9.826 10.12 103,864 -0.27(-2.61%)
Apr 20, 2020 10.14 10.66 10.11 10.39 124,201 -0.05(-0.45%)
Apr 17, 2020 10.10 10.68 10.10 10.43 194,613 +0.73(+7.50%)
Apr 16, 2020 9.751 9.882 9.425 9.705 289,597 -0.07(-0.76%)
Apr 15, 2020 9.863 9.863 9.621 9.779 175,238 -0.59(-5.67%)
Apr 14, 2020 10.79 10.99 9.994 10.37 198,356 -0.04(-0.36%)
Apr 13, 2020 10.72 10.76 10.20 10.40 231,746 -0.35(-3.21%)
Apr 09, 2020 10.37 10.78 10.16 10.75 187,540 +0.75(+7.46%)
Apr 08, 2020 9.695 10.10 9.369 10.00 165,228 +0.48(+5.00%)
Apr 07, 2020 10.01 10.16 9.331 9.527 146,162 -0.06(-0.58%)
Apr 06, 2020 9.313 9.639 9.173 9.583 161,934 +0.73(+8.22%)
Apr 03, 2020 9.499 9.518 8.655 8.855 146,603 -0.65(-6.87%)
Apr 02, 2020 9.033 9.583 8.958 9.509 206,727 +0.40(+4.41%)
Apr 01, 2020 9.163 9.434 8.953 9.107 252,015 -0.43(-4.50%)
Mar 31, 2020 9.686 9.910 9.425 9.537 211,444 -0.25(-2.57%)
Mar 30, 2020 9.705 9.965 9.593 9.789 148,174 +0.02(+0.19%)
Mar 27, 2020 9.499 10.02 9.210 9.770 246,053 -0.04(-0.38%)
Mar 26, 2020 8.687 9.863 8.491 9.807 217,354 +1.20(+13.99%)
Mar 25, 2020 9.033 9.331 8.445 8.603 339,012 -0.42(-4.65%)
Mar 24, 2020 8.538 9.070 8.202 9.023 289,117 +1.26(+16.23%)
Mar 23, 2020 8.202 8.202 7.474 7.764 362,524 -0.19(-2.35%)
Mar 20, 2020 9.042 9.191 7.890 7.950 1,017,436 -1.19(-13.06%)
Mar 19, 2020 8.921 9.406 8.622 9.145 243,922 +0.22(+2.51%)
Mar 18, 2020 9.938 10.15 8.739 8.921 208,742 -1.58(-15.02%)
Mar 17, 2020 9.957 10.55 8.771 10.50 392,759 +0.66(+6.74%)
Mar 16, 2020 9.705 10.51 9.705 9.835 353,820 -0.87(-8.11%)
Mar 13, 2020 10.12 10.72 9.658 10.70 314,747 +1.18(+12.34%)
Mar 12, 2020 10.66 11.17 9.229 9.527 414,122 -1.89(-16.58%)
Mar 11, 2020 11.66 11.76 11.20 11.42 220,004 -0.47(-3.92%)
Mar 10, 2020 11.76 11.99 11.31 11.89 319,976 +0.60(+5.29%)
Mar 09, 2020 12.13 12.35 11.27 11.29 206,240 -1.59(-12.32%)
Mar 06, 2020 12.19 13.19 11.93 12.88 165,678 -0.32(-2.40%)
Mar 05, 2020 13.56 13.60 13.03 13.19 157,496 -0.73(-5.23%)
Mar 04, 2020 13.67 13.99 13.48 13.92 130,893 +0.45(+3.32%)
Mar 03, 2020 13.78 13.86 13.30 13.47 116,269 -0.39(-2.81%)
Mar 02, 2020 13.48 13.94 13.34 13.86 87,895 +0.42(+3.14%)
Feb 28, 2020 13.33 13.53 13.05 13.44 198,787 -0.30(-2.20%)
Feb 27, 2020 14.09 14.24 13.74 13.74 118,106 -0.57(-3.96%)
Feb 26, 2020 14.22 14.33 14.09 14.31 123,741 +0.18(+1.25%)
Feb 25, 2020 14.86 14.90 14.04 14.13 137,550 -0.73(-4.93%)
Feb 24, 2020 15.02 15.11 14.87 14.87 54,809 -0.55(-3.55%)
Feb 21, 2020 15.66 15.66 15.36 15.42 67,949 -0.22(-1.43%)
Feb 20, 2020 15.60 15.72 15.41 15.64 74,636 +0.04(+0.24%)
Feb 19, 2020 15.71 15.79 15.60 15.60 44,607 -0.10(-0.65%)
Feb 18, 2020 15.84 15.88 15.55 15.70 36,461 -0.20(-1.23%)
Feb 14, 2020 16.08 16.17 15.83 15.90 68,703 -0.27(-1.67%)
Feb 13, 2020 15.98 16.17 15.96 16.17 107,729 +0.15(+0.93%)
Feb 12, 2020 15.99 16.08 15.80 16.02 103,516 +0.12(+0.76%)
Feb 11, 2020 15.85 15.98 15.80 15.90 98,847 +0.06(+0.41%)
Feb 10, 2020 15.68 15.91 15.61 15.83 37,170 +0.04(+0.23%)
Feb 07, 2020 15.80 15.87 15.66 15.80 65,149 -0.11(-0.70%)
Feb 06, 2020 16.04 16.04 15.75 15.91 82,213 -0.02(-0.12%)
Feb 05, 2020 15.89 16.04 15.87 15.93 101,460 +0.13(+0.82%)
Feb 04, 2020 15.56 15.91 15.56 15.80 97,411 +0.30(+1.92%)
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.