Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Aug 21, 2023 7.370 0 +0.05(+0.68%)
Aug 18, 2023 7.280 7.539 7.231 7.320 523,713 -0.07(-0.94%)
Aug 17, 2023 7.161 7.445 7.161 7.390 508,145 +0.24(+3.34%)
Aug 16, 2023 7.310 7.400 7.071 7.151 614,940 -0.18(-2.45%)
Aug 15, 2023 7.151 7.410 6.992 7.330 734,220 +0.02(+0.27%)
Aug 14, 2023 7.659 7.659 7.213 7.310 959,208 -0.49(-6.26%)
Aug 11, 2023 7.151 7.928 7.141 7.798 1,020,091 +0.62(+8.60%)
Aug 10, 2023 7.280 7.320 6.972 7.181 617,382 -0.04(-0.55%)
Aug 09, 2023 7.340 7.400 7.021 7.221 966,998 -0.20(-2.68%)
Aug 08, 2023 7.060 7.478 6.952 7.420 662,709 -0.11(-1.45%)
Aug 07, 2023 7.260 7.559 7.051 7.529 827,903 +0.28(+3.85%)
Aug 04, 2023 7.280 7.410 7.091 7.251 922,661 +0.12(+1.68%)
Aug 03, 2023 6.893 7.270 6.843 7.131 976,287 +0.15(+2.13%)
Aug 02, 2023 6.793 7.012 6.624 6.982 930,787 +0.02(+0.29%)
Aug 01, 2023 7.220 7.220 6.714 6.962 1,313,884 -0.30(-4.10%)
Jul 31, 2023 6.873 7.359 6.828 7.260 1,408,185 +0.39(+5.64%)
Jul 28, 2023 6.922 7.021 6.744 6.873 1,551,260 -0.02(-0.29%)
Jul 27, 2023 6.108 7.086 5.860 6.893 2,716,884 +1.26(+22.40%)
Jul 26, 2023 5.284 5.770 5.284 5.631 1,654,580 +0.49(+9.46%)
Jul 25, 2023 5.443 5.542 5.100 5.145 986,564 -0.29(-5.30%)
Jul 24, 2023 4.976 5.443 4.930 5.433 1,129,640 +0.44(+8.75%)
Jul 21, 2023 5.284 5.314 4.946 4.996 1,682,716 -0.24(-4.55%)
Jul 20, 2023 5.323 5.403 5.165 5.234 894,312 -0.09(-1.68%)
Jul 19, 2023 4.817 5.373 4.728 5.323 1,114,563 +0.52(+10.74%)
Jul 18, 2023 4.449 4.886 4.420 4.807 1,158,197 +0.36(+8.04%)
Jul 17, 2023 4.330 4.529 4.315 4.449 979,662 +0.05(+1.13%)
Jul 14, 2023 4.370 4.444 4.181 4.400 1,608,616 +0.07(+1.61%)
Jul 13, 2023 4.300 4.365 4.122 4.330 841,620 +0.18(+4.31%)
Jul 12, 2023 4.132 4.380 4.072 4.151 953,294 +0.13(+3.21%)
Jul 11, 2023 3.814 4.037 3.665 4.022 902,079 +0.22(+5.74%)
Jul 10, 2023 3.863 3.868 3.724 3.804 621,509 -0.04(-1.03%)
Jul 07, 2023 3.893 4.053 3.824 3.844 1,238,996 -0.10(-2.52%)
Jul 06, 2023 4.022 4.142 3.834 3.943 898,285 -0.16(-3.87%)
Jul 05, 2023 3.993 4.300 3.938 4.102 659,567 +0.07(+1.72%)
Jul 03, 2023 3.973 4.151 3.963 4.032 219,750 +0.09(+2.27%)
Jun 30, 2023 4.062 4.062 3.903 3.943 785,202 -0.06(-1.49%)
Jun 29, 2023 4.122 4.256 3.903 4.003 1,597,294 -0.11(-2.66%)
Jun 28, 2023 4.132 4.142 4.003 4.112 635,258 -0.01(-0.24%)
Jun 27, 2023 4.300 4.300 4.062 4.122 1,002,570 -0.10(-2.35%)
Jun 26, 2023 4.350 4.529 4.171 4.221 593,712 -0.12(-2.75%)
Jun 23, 2023 4.350 4.426 4.201 4.340 1,995,828 -0.09(-2.02%)
Jun 22, 2023 4.628 4.643 4.415 4.430 504,712 -0.21(-4.50%)
Jun 21, 2023 4.698 4.752 4.608 4.638 380,149 -0.06(-1.27%)
Jun 20, 2023 4.867 4.906 4.579 4.698 631,082 -0.16(-3.27%)
Jun 16, 2023 5.105 5.155 4.797 4.857 2,273,169 -0.23(-4.49%)
Jun 15, 2023 4.996 5.092 4.797 5.085 620,393 +0.76(+17.70%)
May 08, 2023 4.668 4.737 4.251 4.320 1,303,208 -0.23(-5.02%)
May 05, 2023 4.509 5.055 4.439 4.549 2,125,961 +0.38(+9.05%)
May 04, 2023 4.250 4.418 3.914 4.171 2,450,493 -0.22(-4.96%)
May 03, 2023 4.755 4.794 4.330 4.389 1,956,295 -0.36(-7.50%)
May 02, 2023 5.516 5.545 4.621 4.745 2,175,622 -0.83(-14.89%)
May 01, 2023 6.188 6.297 5.565 5.575 1,366,072 -0.64(-10.33%)
Apr 28, 2023 6.366 6.445 6.109 6.217 766,529 -0.20(-3.08%)
Apr 27, 2023 6.119 6.514 5.990 6.415 1,381,200 +0.42(+6.92%)
Apr 26, 2023 5.951 6.227 5.832 6.000 1,335,418 +0.07(+1.17%)
Apr 25, 2023 6.395 6.395 5.862 5.931 1,763,076 -0.61(-9.37%)
Apr 24, 2023 6.633 6.751 6.494 6.544 591,115 -0.09(-1.34%)
Apr 21, 2023 6.593 6.672 6.455 6.633 680,608 -0.01(-0.15%)
Apr 20, 2023 6.900 6.959 6.563 6.643 616,428 -0.38(-5.35%)
Apr 19, 2023 6.415 7.087 6.415 7.018 1,034,356 +0.50(+7.74%)
Apr 18, 2023 6.840 6.865 6.366 6.514 552,368 -0.33(-4.77%)
Apr 17, 2023 6.326 6.850 6.030 6.840 1,414,996 +0.45(+7.12%)
Apr 14, 2023 6.722 6.781 6.336 6.386 864,067 -0.18(-2.71%)
Apr 13, 2023 6.583 6.608 6.346 6.563 707,768 +0.05(+0.76%)
Apr 12, 2023 6.850 6.850 6.470 6.514 824,640 -0.26(-3.80%)
Apr 11, 2023 6.830 6.830 6.633 6.771 697,255 +0.04(+0.59%)
Apr 10, 2023 6.623 6.791 6.460 6.731 1,136,586 +0.05(+0.74%)
Apr 06, 2023 6.771 6.840 6.593 6.682 685,281 -0.02(-0.29%)
Apr 05, 2023 6.652 6.830 6.465 6.702 793,409 -0.13(-1.88%)
Apr 04, 2023 7.245 7.245 6.733 6.830 1,716,707 -0.40(-5.47%)
Apr 03, 2023 7.423 7.759 7.117 7.226 1,342,013 -0.14(-1.88%)
Mar 31, 2023 7.414 7.532 7.166 7.364 1,244,063 +0.02(+0.27%)
Mar 30, 2023 7.908 7.997 7.290 7.344 1,543,341 -0.51(-6.54%)
Mar 29, 2023 7.463 7.868 7.354 7.858 1,520,135 +0.46(+6.28%)
Mar 28, 2023 7.364 7.626 7.095 7.394 1,583,611 +0.04(+0.54%)
Mar 27, 2023 7.552 7.799 7.344 7.354 1,271,710 +0.12(+1.64%)
Mar 24, 2023 6.623 7.285 6.435 7.236 1,873,768 +0.50(+7.49%)
Mar 23, 2023 7.512 7.512 6.484 6.731 1,340,926 -0.65(-8.84%)
Mar 22, 2023 7.759 7.938 7.374 7.384 1,306,920 -0.36(-4.60%)
Mar 21, 2023 7.730 8.303 7.527 7.740 2,206,116 +0.56(+7.85%)
Mar 20, 2023 7.671 7.878 7.119 7.176 1,897,464 -0.34(-4.47%)
Mar 17, 2023 8.412 8.412 7.236 7.512 4,434,948 -1.08(-12.54%)
Mar 16, 2023 9.005 9.124 8.216 8.590 1,867,568 -0.72(-7.75%)
Mar 15, 2023 8.471 9.422 8.387 9.311 1,671,331 +0.27(+2.95%)
Mar 14, 2023 9.687 9.895 8.797 9.044 2,854,136 +1.38(+18.06%)
Mar 13, 2023 10.33 10.37 7.443 7.661 4,559,329 -3.79(-33.07%)
Mar 10, 2023 12.17 12.36 11.29 11.45 1,081,610 -1.15(-9.10%)
Mar 09, 2023 13.69 13.73 12.54 12.59 624,341 -1.22(-8.80%)
Mar 08, 2023 13.85 13.94 13.64 13.81 415,382 +0.01(+0.07%)
Mar 07, 2023 14.47 14.61 13.77 13.80 641,565 -0.75(-5.16%)
Mar 06, 2023 14.78 14.83 14.52 14.55 420,152 -0.21(-1.41%)
Mar 03, 2023 14.74 14.81 14.55 14.76 269,196 +0.15(+1.02%)
Mar 02, 2023 14.63 14.68 14.49 14.61 305,901 -0.14(-0.94%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.