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 )

39.17 +0.22 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2002 7.805 7.805 7.681 7.681 9,989 +0.08(+1.09%)
May 29, 2002 7.724 7.724 7.564 7.598 26,334 -0.15(-1.96%)
May 28, 2002 7.781 7.839 7.661 7.750 24,518 -0.03(-0.38%)
May 27, 2002 7.813 7.920 7.772 7.780 13,924 +0.00(+0.00%)
May 24, 2002 7.813 7.920 7.772 7.780 13,924 -0.15(-1.94%)
May 23, 2002 7.683 7.934 7.605 7.934 16,043 +0.01(+0.10%)
May 22, 2002 7.783 7.925 7.686 7.925 6,053 +0.10(+1.22%)
May 21, 2002 7.892 7.927 7.740 7.830 7,264 -0.12(-1.46%)
May 20, 2002 8.011 8.011 7.930 7.945 8,475 -0.02(-0.31%)
May 17, 2002 8.015 8.092 7.790 7.970 7,870 +0.02(+0.31%)
May 16, 2002 8.110 8.110 7.902 7.945 26,940 -0.31(-3.80%)
May 15, 2002 8.190 8.259 8.152 8.259 18,161 +0.07(+0.89%)
May 14, 2002 7.818 8.191 7.818 8.186 9,383 +0.42(+5.45%)
May 13, 2002 7.800 7.820 7.678 7.763 8,778 +0.11(+1.40%)
May 10, 2002 7.858 7.896 7.607 7.656 29,664 -0.22(-2.81%)
May 09, 2002 8.067 8.129 7.877 7.877 10,897 -0.09(-1.16%)
May 08, 2002 8.046 8.092 7.866 7.970 32,388 -0.08(-0.95%)
May 07, 2002 8.010 8.048 8.010 8.046 1,816 +0.09(+1.17%)
May 06, 2002 8.028 8.028 7.937 7.953 15,134 -0.06(-0.76%)
May 03, 2002 7.929 8.053 7.929 8.015 22,399 +0.01(+0.19%)
May 02, 2002 7.876 8.000 7.846 8.000 47,826 +0.07(+0.90%)
May 01, 2002 7.838 7.929 7.806 7.929 13,621 +0.09(+1.16%)
Apr 30, 2002 7.501 7.838 7.501 7.838 39,350 +0.15(+1.89%)
Apr 29, 2002 7.598 7.692 7.578 7.692 3,935 +0.01(+0.10%)
Apr 26, 2002 7.598 7.747 7.598 7.685 9,080 -0.08(-1.00%)
Apr 25, 2002 7.820 7.821 7.681 7.763 3,632 -0.00(-0.01%)
Apr 24, 2002 7.763 7.764 7.476 7.763 26,032 -0.07(-0.95%)
Apr 23, 2002 7.763 7.838 7.762 7.838 5,145 -0.03(-0.38%)
Apr 22, 2002 7.781 7.868 7.762 7.868 7,264 -0.03(-0.36%)
Apr 19, 2002 7.929 7.929 7.763 7.896 5,448 -0.03(-0.42%)
Apr 18, 2002 7.846 7.929 7.808 7.929 6,356 +0.00(+0.00%)
Apr 17, 2002 7.858 7.929 7.858 7.929 7,870 -0.04(-0.52%)
Apr 16, 2002 7.763 7.970 7.763 7.970 30,572 +0.24(+3.14%)
Apr 15, 2002 7.762 7.763 7.725 7.727 6,659 -0.04(-0.47%)
Apr 12, 2002 7.336 7.763 7.336 7.763 51,156 +0.41(+5.61%)
Apr 11, 2002 7.432 7.433 7.344 7.351 6,962 -0.08(-1.10%)
Apr 10, 2002 7.408 7.433 7.384 7.433 9,383 +0.02(+0.33%)
Apr 09, 2002 7.342 7.408 7.326 7.408 12,107 +0.08(+1.06%)
Apr 08, 2002 7.330 7.331 7.329 7.331 2,118 +0.02(+0.29%)
Apr 05, 2002 7.309 7.309 7.309 7.309 1,210 +0.00(+0.05%)
Apr 04, 2002 7.288 7.306 7.240 7.306 4,540 +0.00(+0.06%)
Apr 03, 2002 7.301 7.334 7.301 7.301 3,026 +0.07(+0.94%)
Apr 02, 2002 7.227 7.301 7.227 7.233 1,513 -0.07(-0.91%)
Apr 01, 2002 7.199 7.299 7.199 7.299 6,356 +0.10(+1.39%)
Mar 29, 2002 7.293 7.293 7.199 7.199 9,989 +0.00(+0.00%)
Mar 28, 2002 7.293 7.293 7.199 7.199 9,989 -0.15(-2.06%)
Mar 27, 2002 7.351 7.351 7.351 7.351 908 +0.00(+0.00%)
Mar 26, 2002 7.293 7.367 7.293 7.351 2,421 -0.06(-0.78%)
Mar 25, 2002 7.235 7.417 7.235 7.408 11,805 +0.12(+1.63%)
Mar 22, 2002 7.334 7.334 7.289 7.289 3,632 -0.08(-1.05%)
Mar 21, 2002 7.367 7.367 7.354 7.367 7,264 +0.00(+0.00%)
Mar 20, 2002 7.284 7.392 7.284 7.367 7,264 +0.03(+0.36%)
Mar 19, 2002 7.208 7.351 7.208 7.341 3,026 +0.13(+1.86%)
Mar 18, 2002 7.185 7.346 7.185 7.207 7,264 -0.06(-0.80%)
Mar 15, 2002 7.248 7.311 7.248 7.265 28,453 -0.03(-0.39%)
Mar 14, 2002 7.227 7.351 7.227 7.293 13,924 +0.02(+0.34%)
Mar 13, 2002 7.227 7.268 7.197 7.268 6,356 -0.00(-0.05%)
Mar 12, 2002 7.296 7.296 7.227 7.271 6,659 -0.02(-0.34%)
Mar 11, 2002 7.308 7.308 7.251 7.296 1,816 -0.01(-0.11%)
Mar 08, 2002 7.309 7.309 7.195 7.304 2,724 +0.10(+1.45%)
Mar 07, 2002 7.268 7.268 7.200 7.200 1,816 -0.16(-2.15%)
Mar 06, 2002 7.359 7.375 7.271 7.359 5,448 +0.05(+0.66%)
Mar 05, 2002 7.317 7.392 7.260 7.311 20,583 -0.01(-0.09%)
Mar 04, 2002 7.341 7.384 7.291 7.317 4,540 -0.02(-0.23%)
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.