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
Markets:
Overview
News
Currencies
International
Treasuries

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

6.520 +0.240 (+3.82%)
Streaming Delayed Price Updated: 11:40 AM EST, Feb 2, 2026 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 (%)
Jan 30, 2026 6.080 6.335 6.080 6.280 1,017,190 +0.16(+2.61%)
Jan 29, 2026 5.960 6.190 5.950 6.120 2,107,423 +0.11(+1.83%)
Jan 28, 2026 6.220 6.220 5.935 6.010 1,531,393 -0.19(-3.06%)
Jan 27, 2026 6.065 6.275 6.035 6.200 1,166,709 +0.15(+2.48%)
Jan 26, 2026 5.980 6.100 5.885 6.050 974,771 +0.04(+0.67%)
Jan 23, 2026 6.360 6.360 6.000 6.010 881,415 -0.38(-5.95%)
Jan 22, 2026 6.390 6.535 6.380 6.390 1,774,498 +0.05(+0.79%)
Jan 21, 2026 6.140 6.420 6.140 6.340 1,692,124 +0.23(+3.76%)
Jan 20, 2026 6.090 6.170 6.070 6.110 311,083 -0.12(-1.93%)
Jan 16, 2026 6.260 6.345 6.230 6.230 362,473 -0.06(-0.95%)
Jan 15, 2026 6.160 6.335 6.100 6.290 422,281 +0.12(+1.94%)
Jan 14, 2026 6.050 6.170 5.990 6.170 328,323 +0.12(+1.98%)
Jan 13, 2026 6.200 6.200 6.050 6.050 245,398 -0.12(-1.94%)
Jan 12, 2026 6.150 6.230 6.110 6.170 246,934 -0.07(-1.12%)
Jan 09, 2026 6.350 6.410 6.195 6.240 309,934 -0.07(-1.11%)
Jan 08, 2026 6.150 6.435 6.150 6.310 736,101 +0.14(+2.27%)
Jan 07, 2026 6.190 6.220 6.075 6.170 282,726 -0.05(-0.80%)
Jan 06, 2026 6.060 6.240 6.010 6.220 299,552 +0.10(+1.63%)
Jan 05, 2026 6.140 6.285 6.084 6.120 365,430 -0.06(-0.97%)
Jan 02, 2026 6.160 6.200 6.070 6.180 532,737 +0.02(+0.32%)
Dec 31, 2025 6.040 6.210 5.970 6.160 1,240,392 +0.12(+1.99%)
Dec 30, 2025 6.080 6.130 6.040 6.040 420,389 -0.05(-0.82%)
Dec 29, 2025 6.170 6.170 6.030 6.090 297,043 -0.07(-1.14%)
Dec 26, 2025 6.170 6.210 6.100 6.160 224,322 +0.00(+0.00%)
Dec 24, 2025 6.160 6.215 6.135 6.160 167,078 -0.01(-0.16%)
Dec 23, 2025 6.140 6.235 6.100 6.170 464,976 +0.00(+0.00%)
Dec 22, 2025 6.230 6.336 6.150 6.170 410,859 -0.07(-1.12%)
Dec 19, 2025 6.340 6.345 6.215 6.240 1,046,240 -0.12(-1.89%)
Dec 18, 2025 6.320 6.405 6.280 6.360 424,184 +0.07(+1.11%)
Dec 17, 2025 6.200 6.355 6.155 6.290 557,152 +0.08(+1.29%)
Dec 16, 2025 6.000 6.280 6.000 6.210 619,835 +0.07(+1.14%)
Dec 15, 2025 6.090 6.160 6.045 6.140 578,688 +0.10(+1.66%)
Dec 12, 2025 6.100 6.100 5.990 6.040 543,417 -0.04(-0.66%)
Dec 11, 2025 5.980 6.110 5.920 6.080 909,439 +0.06(+1.00%)
Dec 10, 2025 5.860 6.070 5.800 6.020 739,867 +0.18(+3.08%)
Dec 09, 2025 5.730 5.870 5.660 5.840 654,917 +0.14(+2.46%)
Dec 08, 2025 5.780 5.810 5.690 5.700 632,091 -0.04(-0.70%)
Dec 05, 2025 5.660 5.805 5.640 5.740 544,182 +0.07(+1.23%)
Dec 04, 2025 5.470 5.680 5.460 5.670 651,899 +0.13(+2.35%)
Dec 03, 2025 5.430 5.580 5.370 5.540 613,879 +0.16(+2.97%)
Dec 02, 2025 5.450 5.490 5.360 5.380 762,686 -0.02(-0.37%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.