Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

First Foundation Inc. - Common Stock (NY: FFWM )

4.710 -0.060 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 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 13, 2025 4.800 4.865 4.670 4.710 500,483 -0.06(-1.26%)
Mar 12, 2025 4.660 4.790 4.580 4.770 437,358 +0.18(+3.92%)
Mar 11, 2025 4.620 4.660 4.520 4.590 874,158 +0.01(+0.22%)
Mar 10, 2025 4.700 4.735 4.550 4.580 860,627 -0.21(-4.38%)
Mar 07, 2025 4.800 4.830 4.705 4.790 582,599 +0.00(+0.00%)
Mar 06, 2025 4.830 4.920 4.775 4.790 705,711 -0.13(-2.64%)
Mar 05, 2025 4.950 5.010 4.830 4.920 632,678 -0.04(-0.81%)
Mar 04, 2025 4.950 5.100 4.870 4.960 505,307 -0.08(-1.59%)
Mar 03, 2025 5.150 5.150 4.960 5.040 688,288 -0.05(-0.98%)
Feb 28, 2025 5.000 5.130 4.960 5.090 530,393 +0.11(+2.21%)
Feb 27, 2025 5.050 5.120 4.950 4.980 458,317 -0.09(-1.78%)
Feb 26, 2025 5.090 5.150 4.965 5.070 399,817 -0.01(-0.20%)
Feb 25, 2025 5.050 5.200 5.005 5.080 472,601 +0.08(+1.60%)
Feb 24, 2025 5.060 5.080 4.965 5.000 430,309 -0.01(-0.20%)
Feb 21, 2025 5.250 5.280 4.970 5.010 685,151 -0.16(-3.09%)
Feb 20, 2025 5.250 5.275 5.130 5.170 509,949 -0.10(-1.90%)
Feb 19, 2025 5.220 5.300 5.175 5.270 449,050 -0.05(-0.94%)
Feb 18, 2025 5.270 5.360 5.200 5.320 300,413 +0.04(+0.76%)
Feb 14, 2025 5.290 5.400 5.180 5.280 394,362 +0.05(+0.96%)
Feb 13, 2025 5.140 5.230 5.070 5.230 344,752 +0.11(+2.15%)
Feb 12, 2025 5.280 5.340 5.110 5.120 449,416 -0.31(-5.71%)
Feb 11, 2025 5.180 5.430 5.075 5.430 360,285 +0.17(+3.23%)
Feb 10, 2025 5.410 5.425 5.250 5.260 391,949 -0.14(-2.59%)
Feb 07, 2025 5.510 5.519 5.335 5.400 555,433 -0.10(-1.82%)
Feb 06, 2025 5.390 5.520 5.310 5.500 456,066 +0.13(+2.42%)
Feb 05, 2025 5.190 5.400 5.170 5.370 566,254 +0.25(+4.88%)
Feb 04, 2025 4.980 5.140 4.950 5.120 563,243 +0.09(+1.79%)
Feb 03, 2025 4.950 5.120 4.660 5.030 1,196,474 -0.12(-2.33%)
Jan 31, 2025 5.440 5.490 5.040 5.150 1,227,093 -0.31(-5.68%)
Jan 30, 2025 5.770 6.060 5.410 5.460 1,331,919 -0.80(-12.78%)
Jan 29, 2025 6.200 6.470 6.085 6.260 445,540 +0.01(+0.16%)
Jan 28, 2025 6.340 6.470 6.200 6.250 403,910 -0.15(-2.34%)
Jan 27, 2025 6.300 6.460 6.230 6.400 794,706 +0.15(+2.40%)
Jan 24, 2025 6.180 6.400 6.175 6.250 388,283 +0.02(+0.32%)
Jan 23, 2025 6.090 6.255 6.090 6.230 290,432 +0.11(+1.80%)
Jan 22, 2025 6.330 6.370 6.030 6.120 466,800 -0.27(-4.23%)
Jan 21, 2025 6.420 6.455 6.285 6.390 350,322 +0.10(+1.59%)
Jan 17, 2025 6.190 6.300 6.110 6.290 357,302 +0.21(+3.45%)
Jan 16, 2025 6.200 6.235 6.000 6.080 271,191 -0.13(-2.09%)
Jan 15, 2025 6.340 6.380 6.100 6.210 321,423 +0.21(+3.50%)
Jan 14, 2025 5.850 6.040 5.780 6.000 287,105 +0.25(+4.35%)
Jan 13, 2025 5.630 5.750 5.600 5.750 366,570 +0.09(+1.59%)
Jan 10, 2025 5.820 5.870 5.560 5.660 547,116 -0.28(-4.71%)
Jan 08, 2025 5.990 6.020 5.860 5.940 213,026 -0.12(-1.98%)
Jan 07, 2025 6.220 6.290 5.930 6.060 429,103 -0.12(-1.94%)
Jan 06, 2025 6.270 6.420 6.120 6.180 448,382 -0.04(-0.64%)
Jan 03, 2025 6.110 6.240 5.945 6.220 333,787 +0.17(+2.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.