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)

5.330 +0.120 (+2.30%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 9, 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 (%)
May 08, 2025 5.340 5.351 5.120 5.210 800,275 -0.05(-0.95%)
May 07, 2025 5.340 5.440 5.235 5.260 593,130 -0.01(-0.19%)
May 06, 2025 5.240 5.360 5.130 5.270 713,725 -0.04(-0.75%)
May 05, 2025 5.240 5.450 5.225 5.310 793,172 -0.02(-0.38%)
May 02, 2025 5.240 5.370 5.070 5.330 1,160,554 +0.21(+4.10%)
May 01, 2025 4.980 5.345 4.940 5.120 1,043,374 +0.10(+1.99%)
Apr 30, 2025 5.300 5.300 5.010 5.020 877,617 +0.05(+1.01%)
Apr 29, 2025 4.850 4.970 4.800 4.970 581,348 +0.10(+2.05%)
Apr 28, 2025 4.860 4.890 4.710 4.870 718,649 +0.05(+1.04%)
Apr 25, 2025 5.000 5.000 4.720 4.820 850,324 -0.25(-4.93%)
Apr 24, 2025 5.150 5.230 5.000 5.070 655,376 -0.06(-1.17%)
Apr 23, 2025 5.080 5.150 4.925 5.130 1,958,714 +0.20(+4.06%)
Apr 22, 2025 4.980 5.040 4.800 4.930 991,354 +0.00(+0.00%)
Apr 21, 2025 4.930 5.050 4.870 4.930 691,168 -0.05(-1.00%)
Apr 17, 2025 4.840 5.010 4.828 4.980 1,106,931 +0.13(+2.68%)
Apr 16, 2025 4.850 4.940 4.790 4.850 1,115,949 +0.00(+0.00%)
Apr 15, 2025 4.780 5.035 4.710 4.850 1,427,852 +0.11(+2.32%)
Apr 14, 2025 4.710 4.760 4.590 4.740 1,474,242 +0.10(+2.16%)
Apr 11, 2025 4.520 4.685 4.450 4.640 662,925 +0.03(+0.65%)
Apr 10, 2025 4.870 4.920 4.545 4.610 1,069,205 -0.39(-7.80%)
Apr 09, 2025 4.710 5.050 4.415 5.000 1,337,667 +0.23(+4.82%)
Apr 08, 2025 4.840 5.020 4.675 4.770 1,016,518 +0.12(+2.58%)
Apr 07, 2025 4.550 5.100 4.500 4.650 1,497,690 -0.10(-2.11%)
Apr 04, 2025 4.800 4.860 4.540 4.750 1,765,699 -0.21(-4.23%)
Apr 03, 2025 5.030 5.260 4.950 4.960 1,343,137 -0.40(-7.46%)
Apr 02, 2025 5.100 5.370 5.100 5.360 755,466 +0.14(+2.68%)
Apr 01, 2025 5.120 5.270 5.080 5.220 784,145 +0.03(+0.58%)
Mar 31, 2025 4.860 5.330 4.860 5.190 1,846,405 +0.24(+4.85%)
Mar 28, 2025 4.910 4.965 4.800 4.950 536,243 +0.00(+0.00%)
Mar 27, 2025 4.920 5.055 4.805 4.950 741,181 +0.02(+0.41%)
Mar 26, 2025 4.770 4.979 4.770 4.930 899,072 +0.19(+4.01%)
Mar 25, 2025 4.870 4.910 4.740 4.740 459,199 -0.15(-3.07%)
Mar 24, 2025 4.880 4.970 4.865 4.890 347,056 +0.06(+1.24%)
Mar 21, 2025 4.770 4.890 4.690 4.830 719,030 +0.01(+0.21%)
Mar 20, 2025 4.850 5.030 4.820 4.820 385,141 -0.08(-1.63%)
Mar 19, 2025 4.920 4.960 4.830 4.900 601,715 +0.01(+0.20%)
Mar 18, 2025 4.890 4.965 4.850 4.890 524,345 -0.04(-0.81%)
Mar 17, 2025 4.870 4.980 4.855 4.930 602,394 +0.03(+0.61%)
Mar 14, 2025 4.810 4.970 4.800 4.900 590,678 +0.19(+4.03%)
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%)
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 Of Service.
 
 
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.