Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

First Foundation (NY: FFWM )

6.270 +0.360 (+6.09%)
Official Closing Price Updated: 7:00 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 (%)
Mar 28, 2024 7.396 7.566 7.257 7.536 919,942 +0.12(+1.62%)
Mar 27, 2024 7.237 7.426 7.077 7.416 451,257 +0.24(+3.34%)
Mar 26, 2024 7.386 7.386 7.152 7.177 293,978 -0.10(-1.37%)
Mar 25, 2024 7.107 7.347 7.107 7.277 332,885 +0.18(+2.53%)
Mar 22, 2024 7.317 7.476 7.017 7.097 650,273 -0.45(-5.95%)
Mar 21, 2024 7.367 7.696 7.317 7.546 546,096 +0.26(+3.56%)
Mar 20, 2024 6.538 7.536 6.538 7.287 583,403 +0.70(+10.61%)
Mar 19, 2024 6.788 6.907 6.583 6.588 511,732 -0.30(-4.35%)
Mar 18, 2024 6.987 7.137 6.847 6.887 280,932 -0.12(-1.71%)
Mar 15, 2024 7.297 7.556 7.007 7.007 1,312,812 -0.30(-4.10%)
Mar 14, 2024 7.836 7.836 7.247 7.307 712,148 -0.58(-7.34%)
Mar 13, 2024 7.965 8.159 7.801 7.886 302,244 -0.10(-1.25%)
Mar 12, 2024 8.175 8.285 7.943 7.985 273,533 -0.25(-3.03%)
Mar 11, 2024 8.065 8.405 7.980 8.235 310,300 +0.12(+1.48%)
Mar 08, 2024 8.285 8.365 8.075 8.115 246,771 +0.03(+0.37%)
Mar 07, 2024 8.165 8.325 8.085 8.085 495,779 +0.05(+0.62%)
Mar 06, 2024 7.726 8.235 7.426 8.035 606,544 +0.28(+3.60%)
Mar 05, 2024 7.147 7.876 7.137 7.756 404,568 +0.47(+6.44%)
Mar 04, 2024 7.656 7.751 7.267 7.287 361,531 -0.33(-4.33%)
Mar 01, 2024 7.826 7.831 7.436 7.616 481,104 -0.30(-3.78%)
Feb 29, 2024 8.065 8.295 7.836 7.916 484,476 +0.11(+1.41%)
Feb 28, 2024 7.776 8.135 7.766 7.806 479,942 -0.07(-0.89%)
Feb 27, 2024 8.035 8.155 7.811 7.876 335,906 -0.03(-0.38%)
Feb 26, 2024 7.945 8.175 7.841 7.906 334,893 -0.08(-1.00%)
Feb 23, 2024 7.866 8.245 7.668 7.985 503,854 +0.12(+1.52%)
Feb 22, 2024 7.806 7.901 7.696 7.866 387,278 +0.08(+1.03%)
Feb 21, 2024 7.975 7.985 7.741 7.786 374,189 -0.29(-3.58%)
Feb 20, 2024 7.965 8.205 7.965 8.075 321,076 -0.08(-0.98%)
Feb 16, 2024 7.935 8.215 7.766 8.155 462,990 +0.00(+0.00%)
Feb 15, 2024 7.846 8.180 7.796 8.155 686,546 +0.37(+4.74%)
Feb 14, 2024 7.656 7.826 7.566 7.786 491,683 +0.29(+3.86%)
Feb 13, 2024 7.796 7.836 7.367 7.496 875,663 -0.70(-8.53%)
Feb 12, 2024 8.265 8.544 8.195 8.195 1,271,732 -0.09(-1.08%)
Feb 09, 2024 8.155 8.340 7.916 8.285 599,281 +0.11(+1.34%)
Feb 08, 2024 7.846 8.205 7.796 8.175 571,946 +0.26(+3.28%)
Feb 07, 2024 8.155 8.190 7.506 7.916 1,086,820 -0.17(-2.10%)
Feb 06, 2024 8.395 8.704 8.020 8.085 756,322 -0.32(-3.80%)
Feb 05, 2024 8.794 8.864 8.385 8.405 818,231 -0.50(-5.61%)
Feb 02, 2024 8.634 9.143 8.504 8.904 798,746 -0.11(-1.22%)
Feb 01, 2024 9.632 9.831 8.365 9.014 1,267,697 -0.48(-5.04%)
Jan 31, 2024 10.30 10.30 9.233 9.492 1,432,378 -0.74(-7.21%)
Jan 30, 2024 10.53 10.68 10.23 10.23 462,863 -0.38(-3.57%)
Jan 29, 2024 10.54 10.69 10.07 10.61 819,437 +0.28(+2.70%)
Jan 26, 2024 10.49 10.64 10.17 10.33 801,836 +0.14(+1.37%)
Jan 25, 2024 11.44 11.44 9.592 10.19 2,101,355 -0.71(-6.50%)
Jan 24, 2024 10.92 11.14 10.81 10.90 657,354 +0.18(+1.67%)
Jan 23, 2024 10.87 11.12 10.58 10.72 542,948 -0.02(-0.19%)
Jan 22, 2024 10.62 10.75 10.34 10.74 722,831 +0.37(+3.56%)
Jan 19, 2024 9.981 10.40 9.831 10.37 569,136 +0.41(+4.10%)
Jan 18, 2024 9.961 10.17 9.801 9.961 667,945 +0.07(+0.71%)
Jan 17, 2024 9.622 9.971 9.622 9.891 688,015 -0.03(-0.30%)
Jan 16, 2024 9.392 10.19 9.183 9.921 1,058,141 +0.41(+4.30%)
Jan 12, 2024 9.482 9.622 9.283 9.512 1,329,259 +0.14(+1.49%)
Jan 11, 2024 9.422 9.572 9.263 9.372 596,069 -0.16(-1.67%)
Jan 10, 2024 9.632 9.682 9.392 9.532 764,379 -0.12(-1.24%)
Jan 09, 2024 9.602 9.821 9.462 9.652 579,009 -0.18(-1.83%)
Jan 08, 2024 9.801 10.06 9.607 9.831 594,643 -0.09(-0.90%)
Jan 05, 2024 9.901 10.12 9.263 9.921 1,673,672 +0.74(+8.03%)
Jan 04, 2024 9.173 9.432 9.023 9.183 433,156 +0.09(+0.99%)
Jan 03, 2024 9.333 9.432 8.625 9.093 855,073 -0.42(-4.40%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.