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 (NY: FFWM )

5.945 +0.065 (+1.11%)
Streaming Delayed Price Updated: 10:37 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 6.180 6.210 5.850 5.880 470,366 -0.36(-5.77%)
Sep 30, 2024 6.030 6.400 6.030 6.240 348,165 +0.16(+2.63%)
Sep 27, 2024 6.300 6.332 6.060 6.080 473,863 -0.09(-1.46%)
Sep 26, 2024 6.230 6.390 6.160 6.170 434,833 +0.04(+0.65%)
Sep 25, 2024 6.290 6.380 6.130 6.130 308,908 -0.16(-2.54%)
Sep 24, 2024 6.420 6.500 6.280 6.290 447,035 -0.13(-2.02%)
Sep 23, 2024 6.840 6.885 6.400 6.420 476,180 -0.35(-5.17%)
Sep 20, 2024 6.960 7.100 6.770 6.770 2,271,370 -0.24(-3.42%)
Sep 19, 2024 6.920 7.100 6.720 7.010 585,706 +0.33(+4.94%)
Sep 18, 2024 6.770 7.040 6.620 6.680 508,162 -0.04(-0.60%)
Sep 17, 2024 6.730 6.945 6.640 6.720 287,198 +0.12(+1.82%)
Sep 16, 2024 6.600 6.720 6.410 6.600 361,800 +0.04(+0.61%)
Sep 13, 2024 6.440 6.575 6.360 6.560 402,204 +0.26(+4.13%)
Sep 12, 2024 6.470 6.540 6.230 6.300 270,672 -0.10(-1.56%)
Sep 11, 2024 6.350 6.435 6.120 6.400 520,717 +0.02(+0.31%)
Sep 10, 2024 6.850 6.860 6.230 6.380 576,933 -0.46(-6.73%)
Sep 09, 2024 6.800 6.990 6.690 6.840 419,984 +0.06(+0.88%)
Sep 06, 2024 6.940 7.000 6.679 6.780 373,664 -0.12(-1.74%)
Sep 05, 2024 7.040 7.100 6.830 6.900 350,057 -0.03(-0.43%)
Sep 04, 2024 6.790 7.160 6.785 6.930 891,957 +0.07(+1.02%)
Sep 03, 2024 6.900 7.080 6.660 6.860 656,296 -0.18(-2.56%)
Aug 30, 2024 6.990 7.090 6.875 7.040 403,271 +0.10(+1.44%)
Aug 29, 2024 7.000 7.130 6.900 6.940 554,187 +0.01(+0.14%)
Aug 28, 2024 6.780 6.995 6.780 6.930 337,035 +0.11(+1.61%)
Aug 27, 2024 6.700 7.000 6.700 6.820 469,005 +0.03(+0.44%)
Aug 26, 2024 7.000 7.015 6.660 6.790 417,458 -0.12(-1.74%)
Aug 23, 2024 6.610 7.290 6.550 6.910 1,135,953 +0.35(+5.34%)
Aug 22, 2024 6.600 6.760 6.560 6.560 260,052 -0.07(-1.06%)
Aug 21, 2024 6.130 6.655 6.130 6.630 462,459 +0.54(+8.87%)
Aug 20, 2024 6.200 6.230 6.000 6.090 601,684 -0.13(-2.09%)
Aug 19, 2024 6.360 6.435 6.150 6.220 356,753 -0.13(-2.05%)
Aug 16, 2024 6.060 6.410 6.060 6.350 502,850 +0.26(+4.27%)
Aug 15, 2024 6.110 6.310 6.075 6.090 512,632 +0.19(+3.22%)
Aug 14, 2024 5.960 6.050 5.770 5.900 385,268 -0.01(-0.17%)
Aug 13, 2024 5.980 6.010 5.770 5.910 540,861 +0.06(+1.03%)
Aug 12, 2024 5.970 6.220 5.750 5.850 546,005 +0.00(+0.00%)
Aug 09, 2024 6.120 6.130 5.735 5.850 590,549 -0.30(-4.88%)
Aug 08, 2024 6.490 6.515 6.130 6.150 401,428 -0.16(-2.54%)
Aug 07, 2024 6.520 6.540 6.260 6.310 554,444 -0.02(-0.32%)
Aug 06, 2024 6.440 6.440 6.180 6.330 646,223 -0.15(-2.31%)
Aug 05, 2024 5.900 6.490 5.760 6.480 1,007,217 +0.06(+0.93%)
Aug 02, 2024 6.260 6.450 6.000 6.420 920,730 -0.20(-3.02%)
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.