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 (%)
Jun 30, 2015 9.046 9.105 8.931 8.931 29,258 -0.13(-1.47%)
Jun 29, 2015 8.730 9.124 8.730 9.064 5,274 +0.14(+1.54%)
Jun 26, 2015 8.931 8.950 8.845 8.927 55,012 -0.12(-1.32%)
Jun 25, 2015 8.725 9.046 8.725 9.046 23,503 +0.40(+4.61%)
Jun 24, 2015 8.597 8.647 8.597 8.647 2,174 +0.02(+0.21%)
Jun 23, 2015 8.698 8.699 8.592 8.629 9,894 -0.02(-0.29%)
Jun 22, 2015 8.721 8.721 8.588 8.654 5,641 +0.07(+0.77%)
Jun 19, 2015 8.606 8.725 8.574 8.588 13,497 -0.06(-0.74%)
Jun 18, 2015 8.570 8.707 8.570 8.652 3,216 +0.09(+1.02%)
Jun 17, 2015 8.647 8.647 8.574 8.565 9,329 -0.13(-1.53%)
Jun 16, 2015 8.666 8.702 8.570 8.698 12,992 -0.00(-0.05%)
Jun 15, 2015 8.680 8.702 8.680 8.702 4,263 +0.02(+0.26%)
Jun 12, 2015 8.680 8.680 8.615 8.680 5,901 +0.00(+0.05%)
Jun 11, 2015 8.602 8.675 8.588 8.675 5,811 +0.05(+0.64%)
Jun 10, 2015 8.611 8.670 8.597 8.620 7,300 -0.05(-0.63%)
Jun 09, 2015 8.602 8.675 8.602 8.675 1,650 +0.00(+0.00%)
Jun 08, 2015 8.657 8.675 8.597 8.675 17,407 +0.05(+0.64%)
Jun 05, 2015 8.652 8.652 8.592 8.620 25,396 -0.03(-0.37%)
Jun 04, 2015 8.588 8.652 8.588 8.652 10,920 -0.00(-0.05%)
Jun 03, 2015 8.666 8.666 8.647 8.657 22,915 -0.01(-0.07%)
Jun 02, 2015 8.666 8.666 8.662 8.662 465 -0.00(-0.04%)
Jun 01, 2015 8.634 8.680 8.629 8.666 27,610 +0.04(+0.42%)
May 29, 2015 8.592 8.629 8.592 8.629 3,683 -0.05(-0.58%)
May 28, 2015 8.675 8.680 8.670 8.680 6,093 +0.04(+0.48%)
May 27, 2015 8.666 8.680 8.592 8.638 27,162 -0.02(-0.21%)
May 26, 2015 8.675 8.675 8.611 8.657 14,975 -0.02(-0.21%)
May 22, 2015 8.611 8.675 8.675 8.675 2,838 +0.02(+0.21%)
May 21, 2015 8.592 8.657 8.592 8.657 6,986 -0.02(-0.26%)
May 20, 2015 8.679 8.680 8.634 8.679 10,359 -0.01(-0.16%)
May 19, 2015 8.611 8.693 8.611 8.693 16,575 +0.05(+0.53%)
May 18, 2015 8.647 8.647 8.647 8.647 1,371 +0.05(+0.56%)
May 15, 2015 8.656 8.656 8.593 8.599 5,017 -0.06(-0.67%)
May 14, 2015 8.611 8.657 8.611 8.657 11,401 +0.02(+0.21%)
May 13, 2015 8.611 8.643 8.611 8.638 5,822 +0.04(+0.48%)
May 12, 2015 8.657 8.666 8.597 8.597 5,779 -0.08(-0.95%)
May 08, 2015 8.721 8.680 8.680 8.680 873 -0.02(-0.26%)
May 07, 2015 8.680 8.702 8.680 8.702 4,089 +0.02(+0.26%)
May 06, 2015 8.680 8.680 8.680 8.680 1,072 +0.09(+1.01%)
May 05, 2015 8.592 8.592 8.592 8.592 716 -0.12(-1.42%)
May 04, 2015 8.602 8.734 8.602 8.716 8,220 +0.06(+0.69%)
May 01, 2015 8.771 8.771 8.592 8.657 12,412 -0.05(-0.53%)
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%)
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.