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 (%)
Jul 31, 2015 9.389 9.957 9.389 9.884 7,370 -0.08(-0.78%)
Jul 27, 2015 10.07 9.962 9.962 9.962 5,458 -0.11(-1.09%)
Jul 24, 2015 10.08 10.15 9.985 10.07 6,881 +0.79(+8.54%)
Jul 23, 2015 9.275 9.618 9.275 9.280 9,859 +0.07(+0.80%)
Jul 22, 2015 9.202 9.270 9.160 9.206 5,899 +0.00(+0.00%)
Jul 21, 2015 9.202 9.206 9.160 9.206 11,968 +0.02(+0.19%)
Jul 20, 2015 9.165 9.206 9.160 9.188 10,099 +0.03(+0.30%)
Jul 17, 2015 9.168 9.206 9.160 9.160 11,807 +0.00(+0.00%)
Jul 16, 2015 9.115 9.183 9.115 9.160 2,949 +0.00(+0.00%)
Jul 15, 2015 8.950 9.270 8.950 9.160 52,986 +0.22(+2.46%)
Jul 14, 2015 8.931 8.949 8.931 8.941 4,355 -0.03(-0.31%)
Jul 13, 2015 8.968 8.968 8.968 8.968 654 -0.01(-0.10%)
Jul 10, 2015 8.977 8.977 8.977 8.977 436 +0.02(+0.26%)
Jul 09, 2015 9.000 9.018 8.954 8.954 11,855 -0.04(-0.41%)
Jul 08, 2015 8.988 8.996 8.931 8.991 4,602 -0.01(-0.10%)
Jul 07, 2015 9.105 9.105 9.000 9.000 1,255 -0.10(-1.15%)
Jul 06, 2015 9.105 9.105 9.105 9.105 4,720 +0.15(+1.63%)
Jul 02, 2015 8.985 8.959 8.959 8.959 5,676 -0.11(-1.21%)
Jul 01, 2015 8.936 9.105 8.936 9.069 4,803 +0.14(+1.54%)
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%)
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.