Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

First Foundation (NY: FFWM )

6.570 +0.260 (+4.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 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 (%)
Jul 19, 2024 6.290 6.620 6.290 6.570 625,171 +0.26(+4.12%)
Jul 18, 2024 6.490 6.730 6.230 6.310 733,288 -0.22(-3.37%)
Jul 17, 2024 6.170 6.780 6.170 6.530 1,409,420 +0.26(+4.15%)
Jul 16, 2024 5.780 6.270 5.780 6.270 1,183,171 +0.62(+10.97%)
Jul 15, 2024 5.820 5.820 5.590 5.650 739,629 -0.01(-0.18%)
Jul 12, 2024 6.020 6.080 5.580 5.660 899,241 -0.31(-5.19%)
Jul 11, 2024 5.690 5.990 5.690 5.970 1,977,180 +0.45(+8.15%)
Jul 10, 2024 5.170 5.520 5.150 5.520 986,902 +0.38(+7.39%)
Jul 09, 2024 5.160 5.250 5.050 5.140 670,243 -0.01(-0.19%)
Jul 08, 2024 5.100 5.300 5.040 5.150 1,028,455 +0.13(+2.59%)
Jul 05, 2024 4.960 5.250 4.920 5.020 990,001 +0.02(+0.40%)
Jul 03, 2024 5.050 5.760 4.840 5.000 3,152,748 -1.57(-23.90%)
Jul 02, 2024 6.460 6.640 6.380 6.570 375,369 +0.10(+1.55%)
Jul 01, 2024 6.560 6.680 6.450 6.470 531,972 -0.08(-1.22%)
Jun 28, 2024 6.120 6.590 6.120 6.550 1,413,106 +0.55(+9.17%)
Jun 27, 2024 5.570 6.145 5.530 6.000 357,741 +0.41(+7.33%)
Jun 26, 2024 5.210 5.600 5.210 5.590 396,283 +0.30(+5.67%)
Jun 25, 2024 5.690 5.710 5.290 5.290 474,864 -0.47(-8.16%)
Jun 24, 2024 5.500 5.790 5.500 5.760 381,595 +0.20(+3.60%)
Jun 21, 2024 5.500 5.615 5.470 5.560 965,871 -0.06(-1.07%)
Jun 20, 2024 5.640 5.960 5.600 5.620 356,873 -0.08(-1.40%)
Jun 18, 2024 5.660 5.840 5.660 5.700 309,733 +0.00(+0.00%)
Jun 17, 2024 5.750 5.785 5.660 5.700 451,063 -0.09(-1.55%)
Jun 14, 2024 5.750 5.850 5.695 5.790 443,161 -0.06(-1.03%)
Jun 13, 2024 5.970 5.970 5.740 5.850 377,247 -0.13(-2.17%)
Jun 12, 2024 5.950 6.190 5.930 5.980 500,333 +0.32(+5.65%)
Jun 11, 2024 5.650 5.710 5.510 5.660 446,935 -0.03(-0.53%)
Jun 10, 2024 5.650 5.730 5.580 5.690 405,006 +0.00(+0.00%)
Jun 07, 2024 5.790 5.880 5.660 5.690 279,824 -0.20(-3.40%)
Jun 06, 2024 5.980 6.030 5.830 5.890 311,111 -0.11(-1.83%)
Jun 05, 2024 5.950 6.040 5.810 6.000 455,481 +0.12(+2.04%)
Jun 04, 2024 5.640 5.910 5.590 5.880 549,423 +0.13(+2.26%)
Jun 03, 2024 5.990 6.005 5.700 5.750 540,798 -0.17(-2.87%)
May 31, 2024 5.750 6.040 5.740 5.920 319,543 +0.23(+4.04%)
May 30, 2024 5.720 5.820 5.650 5.690 308,435 +0.10(+1.79%)
May 29, 2024 5.660 5.660 5.420 5.590 509,317 -0.24(-4.12%)
May 28, 2024 5.970 5.980 5.775 5.830 319,868 -0.09(-1.52%)
May 24, 2024 5.990 6.019 5.825 5.920 201,257 -0.03(-0.50%)
May 23, 2024 6.240 6.258 5.760 5.950 404,318 -0.27(-4.34%)
May 22, 2024 6.210 6.410 6.140 6.220 450,311 -0.03(-0.48%)
May 21, 2024 6.380 6.465 6.205 6.250 398,797 -0.16(-2.50%)
May 20, 2024 6.270 6.470 6.200 6.410 468,358 +0.14(+2.23%)
May 17, 2024 5.930 6.300 5.880 6.270 538,671 +0.36(+6.09%)
May 16, 2024 5.830 5.990 5.780 5.910 332,257 +0.06(+1.03%)
May 15, 2024 5.700 5.900 5.670 5.850 443,842 +0.32(+5.79%)
May 14, 2024 5.450 5.540 5.350 5.530 620,072 +0.20(+3.75%)
May 13, 2024 5.340 5.455 5.310 5.330 660,050 +0.06(+1.14%)
May 10, 2024 5.580 5.650 5.230 5.270 643,068 -0.28(-5.05%)
May 09, 2024 5.590 5.660 5.490 5.550 639,825 -0.01(-0.18%)
May 08, 2024 5.580 5.750 5.520 5.560 677,130 -0.13(-2.28%)
May 07, 2024 5.710 5.890 5.650 5.690 675,428 +0.01(+0.18%)
May 06, 2024 5.860 5.880 5.640 5.680 438,349 -0.13(-2.24%)
May 03, 2024 5.650 5.865 5.650 5.810 861,085 +0.33(+6.02%)
May 02, 2024 5.570 5.620 5.445 5.480 471,975 +0.02(+0.37%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.