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, 2015 8.702 8.771 8.702 8.702 6,342 +0.00(+0.00%)
Apr 28, 2015 8.702 8.702 8.702 8.702 654 -0.00(-0.05%)
Apr 27, 2015 8.745 8.771 8.702 8.707 6,995 -0.09(-0.99%)
Apr 24, 2015 8.674 8.794 8.674 8.794 10,988 +0.19(+2.24%)
Apr 23, 2015 8.634 8.634 8.598 8.602 1,602 -0.08(-0.95%)
Apr 22, 2015 8.684 8.693 8.675 8.684 14,433 -0.09(-0.99%)
Apr 21, 2015 8.684 8.771 8.680 8.771 2,890 +0.00(+0.00%)
Apr 20, 2015 8.764 8.771 8.764 8.771 3,478 +0.05(+0.63%)
Apr 17, 2015 8.702 8.716 8.698 8.716 2,495 +0.01(+0.16%)
Apr 16, 2015 8.701 8.702 8.701 8.702 1,061 +0.00(+0.00%)
Apr 15, 2015 8.588 8.702 8.588 8.702 10,449 +0.14(+1.60%)
Apr 14, 2015 8.519 8.565 8.519 8.565 1,069 +0.00(+0.05%)
Apr 13, 2015 8.497 8.560 8.497 8.560 1,021 +0.05(+0.54%)
Apr 10, 2015 8.547 8.657 8.496 8.515 12,427 -0.09(-1.01%)
Apr 09, 2015 8.588 8.643 8.450 8.602 3,792 +0.00(+0.05%)
Apr 08, 2015 8.441 8.597 8.432 8.597 2,757 -0.04(-0.48%)
Apr 07, 2015 8.657 8.657 8.408 8.638 1,857 -0.02(-0.21%)
Apr 06, 2015 8.629 8.681 8.592 8.657 4,039 -0.16(-1.77%)
Apr 02, 2015 9.018 8.812 8.812 8.812 3,493 -0.10(-1.08%)
Apr 01, 2015 8.931 8.931 8.446 8.909 1,471 -0.14(-1.52%)
Mar 31, 2015 8.364 9.046 8.364 9.046 3,104 +0.11(+1.28%)
Mar 30, 2015 8.364 8.931 8.364 8.931 1,999 -0.07(-0.76%)
Mar 27, 2015 9.018 9.018 8.931 9.000 801 -0.05(-0.51%)
Mar 26, 2015 9.046 9.046 9.046 9.046 1,178 +0.11(+1.28%)
Mar 25, 2015 8.931 8.931 8.931 8.931 2,213 +0.05(+0.52%)
Mar 24, 2015 8.794 8.931 8.771 8.886 14,259 +0.13(+1.46%)
Mar 23, 2015 8.684 8.817 8.464 8.757 9,578 -0.02(-0.26%)
Mar 20, 2015 8.437 8.817 8.414 8.780 167,481 +0.40(+4.81%)
Mar 19, 2015 8.286 8.441 8.267 8.377 28,221 -0.07(-0.87%)
Mar 18, 2015 8.267 8.450 8.267 8.450 11,010 +0.15(+1.77%)
Mar 17, 2015 8.258 8.441 8.249 8.304 27,579 -0.03(-0.33%)
Mar 16, 2015 8.450 8.450 8.290 8.331 25,059 -0.07(-0.82%)
Mar 13, 2015 8.473 8.473 8.249 8.400 27,708 +0.02(+0.22%)
Mar 12, 2015 8.144 8.473 8.144 8.382 37,506 +0.23(+2.87%)
Mar 11, 2015 8.130 8.148 8.049 8.148 13,296 +0.06(+0.74%)
Mar 10, 2015 8.102 8.130 8.043 8.089 16,235 -0.02(-0.23%)
Mar 09, 2015 8.047 8.148 8.043 8.107 9,464 -0.02(-0.23%)
Mar 06, 2015 8.043 8.162 8.043 8.125 4,023 +0.06(+0.80%)
Mar 05, 2015 8.093 8.167 8.054 8.061 8,809 -0.09(-1.12%)
Mar 04, 2015 8.084 8.176 8.070 8.153 2,796 -0.02(-0.28%)
Mar 03, 2015 8.162 8.221 8.162 8.176 5,427 +0.02(+0.28%)
Mar 02, 2015 8.226 8.226 8.057 8.153 1,775 -0.06(-0.78%)
Feb 27, 2015 8.043 8.226 8.043 8.217 3,545 -0.00(-0.06%)
Feb 26, 2015 8.226 8.226 8.130 8.221 13,224 +0.08(+1.01%)
Feb 25, 2015 8.244 8.244 8.070 8.139 11,228 -0.07(-0.89%)
Feb 24, 2015 8.244 8.244 8.197 8.212 18,813 +0.07(+0.84%)
Feb 23, 2015 8.194 8.450 8.130 8.144 185,183 -0.05(-0.61%)
Feb 20, 2015 8.199 8.203 8.153 8.194 33,024 +0.02(+0.22%)
Feb 19, 2015 8.153 8.272 8.144 8.176 9,661 +0.02(+0.21%)
Feb 18, 2015 8.199 8.216 8.159 8.159 21,092 +0.02(+0.30%)
Feb 17, 2015 8.157 8.157 8.134 8.134 2,875 -0.11(-1.33%)
Feb 12, 2015 8.286 8.244 8.244 8.244 12,008 -0.03(-0.39%)
Feb 11, 2015 8.272 8.276 8.231 8.276 13,427 +0.05(+0.61%)
Feb 10, 2015 8.286 8.286 8.196 8.226 44,923 +0.00(+0.00%)
Feb 09, 2015 8.203 8.391 8.203 8.226 1,484 -0.09(-1.05%)
Feb 06, 2015 8.359 8.359 8.277 8.313 41,155 +0.02(+0.28%)
Feb 05, 2015 8.244 8.290 8.221 8.290 38,862 +0.08(+1.00%)
Feb 04, 2015 8.208 8.208 8.157 8.208 12,235 +0.01(+0.11%)
Feb 03, 2015 8.189 8.199 8.167 8.199 45,187 +0.03(+0.34%)
Feb 02, 2015 8.144 8.171 8.144 8.171 6,768 +0.01(+0.11%)
Jan 30, 2015 8.176 8.186 8.162 8.162 19,047 -0.03(-0.39%)
Jan 29, 2015 8.162 8.194 8.162 8.194 6,440 +0.03(+0.39%)
Jan 28, 2015 8.162 8.165 8.162 8.162 4,292 +0.00(+0.00%)
Jan 27, 2015 8.164 8.164 8.162 8.162 2,982 -0.01(-0.17%)
Jan 26, 2015 8.199 8.199 8.176 8.176 10,479 -0.02(-0.23%)
Jan 23, 2015 8.168 8.195 8.168 8.195 6,652 +0.03(+0.40%)
Jan 22, 2015 8.163 8.194 8.162 8.162 2,248 +0.03(+0.39%)
Jan 21, 2015 8.125 8.148 8.102 8.130 2,401 -0.10(-1.27%)
Jan 20, 2015 8.235 8.235 8.102 8.235 1,678 +0.07(+0.89%)
Jan 16, 2015 8.183 8.231 8.107 8.162 35,666 +0.00(+0.06%)
Jan 15, 2015 8.158 8.221 8.157 8.157 37,552 -0.03(-0.34%)
Jan 14, 2015 8.134 8.208 8.134 8.185 6,331 -0.00(-0.06%)
Jan 13, 2015 8.235 8.235 8.185 8.189 19,868 -0.02(-0.22%)
Jan 12, 2015 8.199 8.258 8.194 8.208 23,828 +0.02(+0.22%)
Jan 09, 2015 8.199 8.212 8.185 8.189 22,051 -0.01(-0.11%)
Jan 08, 2015 8.180 8.267 8.180 8.199 32,229 +0.00(+0.00%)
Jan 07, 2015 8.167 8.267 8.153 8.199 33,186 +0.05(+0.56%)
Jan 06, 2015 8.217 8.313 8.134 8.153 39,017 -0.07(-0.89%)
Jan 05, 2015 8.217 8.327 8.199 8.226 30,893 -0.08(-0.99%)
Jan 02, 2015 8.233 8.309 8.221 8.309 23,143 +0.00(+0.00%)
Dec 31, 2014 8.203 8.309 8.309 8.309 13,099 +0.02(+0.22%)
Dec 30, 2014 8.221 8.290 8.199 8.290 4,104 +0.03(+0.39%)
Dec 29, 2014 8.240 8.281 8.162 8.258 6,916 +0.01(+0.17%)
Dec 26, 2014 8.203 8.244 8.153 8.244 90,633 +0.07(+0.84%)
Dec 24, 2014 8.295 8.176 8.176 8.176 204,138 -0.07(-0.83%)
Dec 23, 2014 8.473 8.473 8.244 8.244 22,359 -0.16(-1.91%)
Dec 22, 2014 8.469 8.469 8.341 8.405 2,401 -0.07(-0.81%)
Dec 19, 2014 8.519 8.519 8.363 8.473 6,986 +0.00(+0.00%)
Dec 18, 2014 8.542 8.542 8.473 8.473 3,993 -0.07(-0.80%)
Dec 17, 2014 8.588 8.588 8.519 8.542 4,239 +0.05(+0.54%)
Dec 16, 2014 8.588 8.606 8.496 8.496 10,392 -0.09(-1.07%)
Dec 15, 2014 8.611 8.611 8.496 8.588 7,357 -0.02(-0.27%)
Dec 12, 2014 8.656 8.657 8.496 8.611 16,169 -0.04(-0.48%)
Dec 11, 2014 8.657 8.657 8.496 8.652 22,018 +0.03(+0.29%)
Dec 10, 2014 8.657 8.657 8.496 8.627 4,045 -0.01(-0.08%)
Dec 09, 2014 8.473 8.657 8.290 8.634 18,994 -0.02(-0.26%)
Dec 08, 2014 8.657 8.657 8.657 8.657 218 -0.02(-0.26%)
Dec 05, 2014 8.680 8.680 8.680 8.680 218 -0.02(-0.26%)
Dec 04, 2014 8.551 8.702 8.551 8.702 5,805 +0.10(+1.17%)
Dec 03, 2014 8.588 8.702 8.565 8.602 17,608 -0.01(-0.11%)
Dec 02, 2014 8.556 8.611 8.533 8.611 3,949 +0.02(+0.27%)
Dec 01, 2014 8.359 8.588 8.282 8.588 42,644 +0.16(+1.90%)
Nov 28, 2014 8.428 8.428 8.428 8.428 2,183 -0.27(-3.07%)
Nov 26, 2014 8.244 8.694 8.694 8.694 1,309 +0.38(+4.58%)
Nov 25, 2014 8.244 8.702 8.244 8.313 32,321 -0.01(-0.17%)
Nov 24, 2014 8.359 8.359 8.310 8.327 30,395 -0.10(-1.18%)
Nov 21, 2014 8.428 8.428 8.427 8.427 2,292 -0.02(-0.22%)
Nov 20, 2014 8.441 8.464 8.441 8.446 2,510 -0.03(-0.32%)
Nov 19, 2014 8.542 8.542 8.473 8.473 7,608 -0.07(-0.80%)
Nov 18, 2014 8.702 8.702 8.542 8.542 2,510 +0.01(+0.16%)
Nov 17, 2014 8.702 8.702 8.528 8.528 4,584 -0.15(-1.71%)
Nov 14, 2014 8.473 8.702 8.473 8.677 6,626 +0.20(+2.40%)
Nov 13, 2014 8.474 8.474 8.473 8.473 3,274 +0.00(+0.00%)
Nov 12, 2014 8.474 8.478 8.473 8.473 7,078 +0.00(+0.00%)
Nov 11, 2014 8.702 8.702 8.473 8.473 5,021 -0.69(-7.50%)
Nov 10, 2014 8.702 9.160 8.643 9.160 5,528 +0.46(+5.26%)
Nov 07, 2014 8.702 8.702 8.680 8.702 3,635 +0.21(+2.43%)
Nov 06, 2014 8.702 8.702 8.496 8.496 6,471 +0.00(+0.00%)
Nov 05, 2014 8.235 8.496 8.235 8.496 4,593 +0.25(+3.06%)
Nov 04, 2014 8.015 8.336 8.015 8.244 2,641 -0.30(-3.54%)
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.