Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Finl Bkshs Inc (NQ: FFIN )

31.78 +0.68 (+2.19%)
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, 2005 3.837 3.919 3.837 3.899 274,852 +0.00(+0.12%)
May 27, 2005 3.881 3.896 3.849 3.895 20,240 +0.04(+1.05%)
May 26, 2005 3.896 3.896 3.830 3.854 73,759 -0.01(-0.15%)
May 25, 2005 3.876 3.914 3.809 3.860 148,148 -0.04(-0.92%)
May 24, 2005 3.886 3.914 3.883 3.896 502,811 -0.01(-0.22%)
May 23, 2005 3.878 3.925 3.821 3.904 323,524 +0.07(+1.81%)
May 20, 2005 3.902 3.905 3.802 3.835 193,017 -0.03(-0.90%)
May 19, 2005 3.896 3.896 3.869 3.869 82,495 -0.03(-0.67%)
May 18, 2005 3.896 3.897 3.871 3.896 241,818 +0.02(+0.56%)
May 17, 2005 3.896 3.899 3.834 3.874 180,468 -0.02(-0.43%)
May 16, 2005 3.802 3.898 3.801 3.891 249,083 +0.11(+2.98%)
May 13, 2005 3.869 3.882 3.777 3.778 279,912 -0.04(-0.94%)
May 12, 2005 3.896 3.896 3.805 3.814 238,835 -0.07(-1.74%)
May 11, 2005 3.863 3.899 3.816 3.882 291,534 +0.05(+1.40%)
May 10, 2005 3.915 3.915 3.806 3.828 266,884 -0.09(-2.23%)
May 09, 2005 3.856 3.915 3.848 3.915 357,294 +0.09(+2.23%)
May 06, 2005 3.858 3.868 3.830 3.830 261,259 -0.03(-0.71%)
May 05, 2005 3.887 3.887 3.806 3.857 361,182 -0.01(-0.15%)
May 04, 2005 3.873 3.886 3.844 3.863 441,216 +0.03(+0.66%)
May 03, 2005 3.816 3.933 3.799 3.837 383,532 -0.03(-0.78%)
May 02, 2005 3.858 3.868 3.807 3.868 543,057 +0.03(+0.73%)
Apr 29, 2005 3.859 3.877 3.802 3.839 392,203 +0.04(+0.99%)
Apr 28, 2005 3.864 3.874 3.802 3.802 235,980 -0.04(-1.05%)
Apr 27, 2005 3.864 3.912 3.833 3.842 553,848 +0.03(+0.66%)
Apr 26, 2005 3.824 3.876 3.799 3.817 195,425 -0.01(-0.17%)
Apr 25, 2005 3.820 3.840 3.757 3.823 451,805 +0.06(+1.67%)
Apr 22, 2005 4.026 4.026 3.741 3.761 589,620 -0.30(-7.35%)
Apr 21, 2005 3.849 4.059 3.803 4.059 424,278 +0.29(+7.83%)
Apr 20, 2005 3.904 3.904 3.727 3.764 431,054 -0.12(-3.21%)
Apr 19, 2005 3.929 3.929 3.825 3.889 274,980 +0.03(+0.73%)
Apr 18, 2005 3.747 3.874 3.700 3.861 326,624 +0.17(+4.52%)
Apr 15, 2005 3.942 3.942 3.638 3.694 417,056 -0.21(-5.48%)
Apr 14, 2005 3.984 4.079 3.908 3.908 321,351 -0.05(-1.35%)
Apr 13, 2005 4.082 4.086 3.956 3.961 198,248 -0.06(-1.52%)
Apr 12, 2005 3.991 4.040 3.990 4.022 324,547 +0.02(+0.59%)
Apr 11, 2005 4.083 4.096 3.999 3.999 101,947 -0.11(-2.65%)
Apr 08, 2005 4.206 4.209 4.099 4.108 120,557 -0.12(-2.76%)
Apr 07, 2005 4.154 4.239 4.154 4.224 47,042 -0.01(-0.26%)
Apr 06, 2005 4.233 4.258 4.219 4.235 29,604 +0.05(+1.14%)
Apr 05, 2005 4.093 4.194 4.093 4.188 53,253 +0.09(+2.18%)
Apr 04, 2005 4.102 4.125 4.084 4.098 150,289 -0.01(-0.25%)
Apr 01, 2005 4.160 4.211 4.109 4.109 182,055 -0.08(-1.93%)
Mar 31, 2005 4.258 4.266 4.141 4.190 210,765 -0.03(-0.72%)
Mar 30, 2005 4.117 4.230 4.117 4.220 68,848 +0.10(+2.50%)
Mar 29, 2005 4.215 4.220 4.117 4.117 67,613 -0.06(-1.37%)
Mar 28, 2005 4.154 4.176 4.132 4.175 63,533 +0.06(+1.39%)
Mar 24, 2005 4.185 4.186 4.112 4.117 95,970 -0.02(-0.54%)
Mar 23, 2005 4.141 4.151 4.140 4.140 133,319 -0.02(-0.59%)
Mar 22, 2005 4.195 4.198 4.128 4.164 54,457 -0.02(-0.38%)
Mar 21, 2005 4.171 4.190 4.143 4.180 138,315 +0.05(+1.09%)
Mar 18, 2005 4.210 4.242 4.135 4.135 555,723 -0.09(-2.20%)
Mar 17, 2005 4.159 4.240 4.159 4.228 108,061 -0.01(-0.29%)
Mar 16, 2005 4.177 4.240 4.177 4.240 107,880 +0.04(+0.98%)
Mar 15, 2005 4.295 4.302 4.199 4.199 96,056 -0.06(-1.37%)
Mar 14, 2005 4.262 4.262 4.217 4.257 133,894 +0.05(+1.18%)
Mar 11, 2005 4.165 4.251 4.165 4.207 118,469 +0.03(+0.72%)
Mar 10, 2005 4.177 4.256 4.175 4.177 182,375 -0.03(-0.67%)
Mar 09, 2005 4.251 4.251 4.200 4.205 69,594 -0.05(-1.08%)
Mar 08, 2005 4.297 4.342 4.251 4.251 137,293 -0.06(-1.46%)
Mar 07, 2005 4.337 4.359 4.309 4.314 77,903 -0.02(-0.50%)
Mar 04, 2005 4.318 4.359 4.298 4.336 129,623 +0.03(+0.74%)
Mar 03, 2005 4.366 4.372 4.271 4.304 58,419 -0.03(-0.67%)
Mar 02, 2005 4.272 4.373 4.272 4.333 142,235 -0.01(-0.28%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.