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 29, 2016 10.31 10.40 10.10 10.33 61,946 +0.02(+0.22%)
Apr 28, 2016 10.11 10.33 10.02 10.31 183,478 +0.14(+1.40%)
Apr 27, 2016 10.17 10.17 10.10 10.16 45,056 -0.05(-0.49%)
Apr 26, 2016 10.01 10.41 10.01 10.21 59,523 +0.23(+2.29%)
Apr 25, 2016 9.160 10.02 9.160 9.985 55,117 -0.32(-3.11%)
Apr 22, 2016 10.21 10.31 10.15 10.31 59,861 +0.10(+0.94%)
Apr 21, 2016 10.26 10.26 10.08 10.21 79,583 -0.06(-0.58%)
Apr 20, 2016 10.20 10.30 10.17 10.27 60,728 +0.06(+0.63%)
Apr 19, 2016 10.26 10.26 10.15 10.20 58,955 -0.03(-0.27%)
Apr 18, 2016 10.18 10.24 10.12 10.23 45,923 +0.10(+0.95%)
Apr 15, 2016 10.19 10.19 10.10 10.14 63,363 +0.03(+0.27%)
Apr 14, 2016 10.17 10.21 10.08 10.11 36,301 -0.05(-0.45%)
Apr 13, 2016 10.27 10.27 10.14 10.15 44,238 -0.06(-0.54%)
Apr 12, 2016 10.23 10.23 10.16 10.21 36,873 -0.00(-0.05%)
Apr 11, 2016 10.28 10.28 10.15 10.21 38,227 +0.05(+0.45%)
Apr 08, 2016 10.19 10.29 10.13 10.17 52,733 +0.03(+0.27%)
Apr 07, 2016 10.26 10.28 10.12 10.14 40,762 -0.15(-1.47%)
Apr 06, 2016 10.11 10.30 10.11 10.29 60,914 +0.15(+1.49%)
Apr 05, 2016 10.17 10.26 10.10 10.14 39,028 -0.10(-0.98%)
Apr 04, 2016 10.30 10.31 10.22 10.24 63,903 -0.05(-0.49%)
Apr 01, 2016 10.24 10.31 10.23 10.29 110,317 +0.02(+0.18%)
Mar 31, 2016 10.27 10.31 10.27 10.27 67,496 -0.01(-0.13%)
Mar 30, 2016 10.30 10.30 10.27 10.29 68,498 -0.00(-0.04%)
Mar 29, 2016 10.27 10.30 10.27 10.29 48,172 -0.01(-0.09%)
Mar 28, 2016 10.26 10.31 10.26 10.30 29,203 +0.00(+0.00%)
Mar 24, 2016 10.26 10.30 10.30 10.30 121,828 +0.00(+0.00%)
Mar 23, 2016 10.26 10.31 10.26 10.30 99,121 +0.00(+0.04%)
Mar 22, 2016 10.25 10.30 10.21 10.30 44,349 +0.00(+0.04%)
Mar 21, 2016 10.21 10.31 10.15 10.29 24,594 +0.09(+0.90%)
Mar 18, 2016 10.03 10.31 9.989 10.20 132,284 +0.16(+1.55%)
Mar 17, 2016 9.957 10.30 9.768 10.04 54,785 +0.18(+1.81%)
Mar 16, 2016 9.884 10.07 9.742 9.866 47,159 -0.01(-0.09%)
Mar 15, 2016 9.829 9.893 9.806 9.875 29,489 +0.04(+0.37%)
Mar 14, 2016 9.857 10.04 9.806 9.838 56,888 -0.05(-0.56%)
Mar 11, 2016 9.646 9.939 9.646 9.893 30,983 +0.27(+2.81%)
Mar 10, 2016 9.829 9.875 9.490 9.623 58,868 -0.21(-2.14%)
Mar 09, 2016 9.618 9.912 9.543 9.834 38,904 +0.25(+2.63%)
Mar 08, 2016 9.596 9.724 9.522 9.582 36,301 -0.10(-0.99%)
Mar 07, 2016 9.701 9.889 9.618 9.678 40,659 -0.05(-0.47%)
Mar 04, 2016 9.857 9.857 9.367 9.724 63,678 -0.11(-1.07%)
Mar 03, 2016 9.852 9.893 9.667 9.829 56,512 -0.02(-0.19%)
Mar 02, 2016 9.930 9.985 9.754 9.847 54,927 -0.00(-0.05%)
Mar 01, 2016 9.985 10.02 9.834 9.852 38,854 -0.10(-0.97%)
Feb 29, 2016 10.03 10.08 9.884 9.948 36,124 -0.08(-0.78%)
Feb 26, 2016 9.985 10.06 9.847 10.03 26,721 +0.05(+0.55%)
Feb 25, 2016 9.829 10.03 9.825 9.971 36,317 +0.13(+1.30%)
Feb 24, 2016 9.618 9.847 9.618 9.843 28,273 +0.16(+1.61%)
Feb 23, 2016 9.738 9.825 9.618 9.687 23,817 -0.08(-0.80%)
Feb 22, 2016 9.893 9.893 9.738 9.765 38,906 -0.07(-0.70%)
Feb 19, 2016 9.847 10.03 9.701 9.834 59,379 -0.06(-0.65%)
Feb 18, 2016 9.811 9.948 9.728 9.898 24,431 +0.04(+0.42%)
Feb 17, 2016 10.07 10.10 9.847 9.857 11,687 -0.21(-2.05%)
Feb 16, 2016 9.967 10.07 9.930 10.06 28,607 +0.19(+1.90%)
Feb 12, 2016 9.893 9.875 9.875 9.875 18,121 +0.05(+0.51%)
Feb 11, 2016 9.939 9.967 9.802 9.825 23,389 -0.19(-1.88%)
Feb 10, 2016 9.930 10.09 9.925 10.01 151,027 +0.13(+1.30%)
Feb 09, 2016 9.916 9.939 9.802 9.884 32,406 +0.00(+0.05%)
Feb 08, 2016 9.944 9.944 9.847 9.880 61,265 -0.09(-0.87%)
Feb 05, 2016 10.03 10.04 9.962 9.967 106,224 -0.08(-0.78%)
Feb 04, 2016 10.08 10.18 9.989 10.04 63,774 -0.02(-0.18%)
Feb 03, 2016 9.976 10.08 9.893 10.06 42,993 +0.10(+0.96%)
Feb 02, 2016 10.08 10.19 9.944 9.967 26,981 -0.13(-1.32%)
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.