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 (%)
Feb 27, 2015 8.043 8.226 8.043 8.217 3,545 -0.00(-0.06%)
Feb 26, 2015 8.226 8.226 8.130 8.221 13,224 +0.08(+1.01%)
Feb 25, 2015 8.244 8.244 8.070 8.139 11,228 -0.07(-0.89%)
Feb 24, 2015 8.244 8.244 8.197 8.212 18,813 +0.07(+0.84%)
Feb 23, 2015 8.194 8.450 8.130 8.144 185,183 -0.05(-0.61%)
Feb 20, 2015 8.199 8.203 8.153 8.194 33,024 +0.02(+0.22%)
Feb 19, 2015 8.153 8.272 8.144 8.176 9,661 +0.02(+0.21%)
Feb 18, 2015 8.199 8.216 8.159 8.159 21,092 +0.02(+0.30%)
Feb 17, 2015 8.157 8.157 8.134 8.134 2,875 -0.11(-1.33%)
Feb 12, 2015 8.286 8.244 8.244 8.244 12,008 -0.03(-0.39%)
Feb 11, 2015 8.272 8.276 8.231 8.276 13,427 +0.05(+0.61%)
Feb 10, 2015 8.286 8.286 8.196 8.226 44,923 +0.00(+0.00%)
Feb 09, 2015 8.203 8.391 8.203 8.226 1,484 -0.09(-1.05%)
Feb 06, 2015 8.359 8.359 8.277 8.313 41,155 +0.02(+0.28%)
Feb 05, 2015 8.244 8.290 8.221 8.290 38,862 +0.08(+1.00%)
Feb 04, 2015 8.208 8.208 8.157 8.208 12,235 +0.01(+0.11%)
Feb 03, 2015 8.189 8.199 8.167 8.199 45,187 +0.03(+0.34%)
Feb 02, 2015 8.144 8.171 8.144 8.171 6,768 +0.01(+0.11%)
Jan 30, 2015 8.176 8.186 8.162 8.162 19,047 -0.03(-0.39%)
Jan 29, 2015 8.162 8.194 8.162 8.194 6,440 +0.03(+0.39%)
Jan 28, 2015 8.162 8.165 8.162 8.162 4,292 +0.00(+0.00%)
Jan 27, 2015 8.164 8.164 8.162 8.162 2,982 -0.01(-0.17%)
Jan 26, 2015 8.199 8.199 8.176 8.176 10,479 -0.02(-0.23%)
Jan 23, 2015 8.168 8.195 8.168 8.195 6,652 +0.03(+0.40%)
Jan 22, 2015 8.163 8.194 8.162 8.162 2,248 +0.03(+0.39%)
Jan 21, 2015 8.125 8.148 8.102 8.130 2,401 -0.10(-1.27%)
Jan 20, 2015 8.235 8.235 8.102 8.235 1,678 +0.07(+0.89%)
Jan 16, 2015 8.183 8.231 8.107 8.162 35,666 +0.00(+0.06%)
Jan 15, 2015 8.158 8.221 8.157 8.157 37,552 -0.03(-0.34%)
Jan 14, 2015 8.134 8.208 8.134 8.185 6,331 -0.00(-0.06%)
Jan 13, 2015 8.235 8.235 8.185 8.189 19,868 -0.02(-0.22%)
Jan 12, 2015 8.199 8.258 8.194 8.208 23,828 +0.02(+0.22%)
Jan 09, 2015 8.199 8.212 8.185 8.189 22,051 -0.01(-0.11%)
Jan 08, 2015 8.180 8.267 8.180 8.199 32,229 +0.00(+0.00%)
Jan 07, 2015 8.167 8.267 8.153 8.199 33,186 +0.05(+0.56%)
Jan 06, 2015 8.217 8.313 8.134 8.153 39,017 -0.07(-0.89%)
Jan 05, 2015 8.217 8.327 8.199 8.226 30,893 -0.08(-0.99%)
Jan 02, 2015 8.233 8.309 8.221 8.309 23,143 +0.00(+0.00%)
Dec 31, 2014 8.203 8.309 8.309 8.309 13,099 +0.02(+0.22%)
Dec 30, 2014 8.221 8.290 8.199 8.290 4,104 +0.03(+0.39%)
Dec 29, 2014 8.240 8.281 8.162 8.258 6,916 +0.01(+0.17%)
Dec 26, 2014 8.203 8.244 8.153 8.244 90,633 +0.07(+0.84%)
Dec 24, 2014 8.295 8.176 8.176 8.176 204,138 -0.07(-0.83%)
Dec 23, 2014 8.473 8.473 8.244 8.244 22,359 -0.16(-1.91%)
Dec 22, 2014 8.469 8.469 8.341 8.405 2,401 -0.07(-0.81%)
Dec 19, 2014 8.519 8.519 8.363 8.473 6,986 +0.00(+0.00%)
Dec 18, 2014 8.542 8.542 8.473 8.473 3,993 -0.07(-0.80%)
Dec 17, 2014 8.588 8.588 8.519 8.542 4,239 +0.05(+0.54%)
Dec 16, 2014 8.588 8.606 8.496 8.496 10,392 -0.09(-1.07%)
Dec 15, 2014 8.611 8.611 8.496 8.588 7,357 -0.02(-0.27%)
Dec 12, 2014 8.656 8.657 8.496 8.611 16,169 -0.04(-0.48%)
Dec 11, 2014 8.657 8.657 8.496 8.652 22,018 +0.03(+0.29%)
Dec 10, 2014 8.657 8.657 8.496 8.627 4,045 -0.01(-0.08%)
Dec 09, 2014 8.473 8.657 8.290 8.634 18,994 -0.02(-0.26%)
Dec 08, 2014 8.657 8.657 8.657 8.657 218 -0.02(-0.26%)
Dec 05, 2014 8.680 8.680 8.680 8.680 218 -0.02(-0.26%)
Dec 04, 2014 8.551 8.702 8.551 8.702 5,805 +0.10(+1.17%)
Dec 03, 2014 8.588 8.702 8.565 8.602 17,608 -0.01(-0.11%)
Dec 02, 2014 8.556 8.611 8.533 8.611 3,949 +0.02(+0.27%)
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.