Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Capitol Fed Finl Inc (NQ: CFFN )

6.520 +0.320 (+5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 6.250 6.330 6.200 6.200 533,781 -0.05(-0.80%)
Jul 18, 2024 6.200 6.370 6.175 6.250 1,071,441 -0.02(-0.32%)
Jul 17, 2024 6.150 6.380 6.120 6.270 1,705,452 +0.06(+0.97%)
Jul 16, 2024 6.040 6.210 6.030 6.210 1,283,198 +0.22(+3.67%)
Jul 15, 2024 5.890 6.080 5.890 5.990 921,023 +0.19(+3.28%)
Jul 12, 2024 5.910 5.920 5.790 5.800 573,537 -0.05(-0.85%)
Jul 11, 2024 5.720 5.880 5.710 5.850 889,920 +0.25(+4.46%)
Jul 10, 2024 5.500 5.610 5.500 5.600 464,767 +0.09(+1.63%)
Jul 09, 2024 5.420 5.510 5.390 5.510 419,264 +0.08(+1.47%)
Jul 08, 2024 5.350 5.440 5.350 5.430 485,819 +0.09(+1.69%)
Jul 05, 2024 5.400 5.410 5.315 5.340 397,689 -0.07(-1.29%)
Jul 03, 2024 5.600 5.600 5.410 5.410 315,254 -0.18(-3.22%)
Jul 02, 2024 5.480 5.590 5.460 5.590 473,713 +0.12(+2.19%)
Jul 01, 2024 5.510 5.555 5.445 5.470 691,862 -0.02(-0.36%)
Jun 28, 2024 5.500 5.600 5.410 5.490 3,376,562 +0.04(+0.73%)
Jun 27, 2024 5.400 5.450 5.335 5.450 381,246 +0.05(+0.93%)
Jun 26, 2024 5.200 5.410 5.180 5.400 559,144 +0.19(+3.65%)
Jun 25, 2024 5.300 5.330 5.200 5.210 695,229 -0.13(-2.43%)
Jun 24, 2024 5.340 5.375 5.305 5.340 853,097 +0.05(+0.95%)
Jun 21, 2024 5.360 5.380 5.282 5.290 2,693,583 -0.05(-0.94%)
Jun 20, 2024 5.300 5.400 5.290 5.340 629,852 -0.01(-0.19%)
Jun 18, 2024 5.270 5.410 5.260 5.350 856,959 +0.05(+0.94%)
Jun 17, 2024 5.180 5.300 5.130 5.300 594,189 +0.11(+2.12%)
Jun 14, 2024 5.220 5.240 5.120 5.190 576,455 -0.07(-1.33%)
Jun 13, 2024 5.300 5.330 5.210 5.260 756,753 -0.07(-1.31%)
Jun 12, 2024 5.220 5.500 5.220 5.330 993,444 +0.21(+4.10%)
Jun 11, 2024 5.100 5.160 5.040 5.120 780,045 +0.00(+0.00%)
Jun 10, 2024 5.090 5.140 5.010 5.120 654,872 -0.01(-0.19%)
Jun 07, 2024 5.000 5.165 5.000 5.130 708,232 +0.05(+0.98%)
Jun 06, 2024 5.000 5.130 5.000 5.080 576,278 +0.05(+0.99%)
Jun 05, 2024 5.020 5.050 4.970 5.030 627,596 +0.02(+0.40%)
Jun 04, 2024 5.070 5.100 4.985 5.010 767,700 -0.09(-1.76%)
Jun 03, 2024 5.240 5.240 5.090 5.100 730,945 -0.07(-1.35%)
May 31, 2024 5.210 5.230 5.150 5.170 695,297 -0.01(-0.19%)
May 30, 2024 5.150 5.220 5.100 5.180 515,215 +0.10(+1.97%)
May 29, 2024 5.100 5.130 5.030 5.080 703,638 -0.08(-1.55%)
May 28, 2024 5.140 5.185 5.095 5.160 606,315 +0.02(+0.39%)
May 24, 2024 5.150 5.180 5.110 5.140 359,644 +0.03(+0.59%)
May 23, 2024 5.180 5.210 5.075 5.110 791,797 -0.07(-1.35%)
May 22, 2024 5.230 5.265 5.150 5.180 598,982 -0.07(-1.33%)
May 21, 2024 5.200 5.280 5.190 5.250 601,258 +0.04(+0.77%)
May 20, 2024 5.270 5.340 5.200 5.210 558,578 -0.07(-1.33%)
May 17, 2024 5.190 5.320 5.165 5.280 970,242 +0.09(+1.73%)
May 16, 2024 5.180 5.230 5.140 5.190 1,116,388 +0.02(+0.39%)
May 15, 2024 5.200 5.260 5.150 5.170 833,857 +0.05(+0.98%)
May 14, 2024 5.190 5.240 5.095 5.120 555,307 +0.02(+0.39%)
May 13, 2024 5.110 5.157 5.085 5.100 496,761 +0.01(+0.20%)
May 10, 2024 5.100 5.120 5.035 5.090 410,471 -0.02(-0.39%)
May 09, 2024 5.100 5.115 5.050 5.110 670,678 +0.04(+0.79%)
May 08, 2024 4.990 5.120 4.970 5.070 773,030 +0.01(+0.20%)
May 07, 2024 5.100 5.150 5.060 5.060 530,666 +0.00(+0.00%)
May 06, 2024 5.110 5.160 5.035 5.060 651,577 -0.01(-0.20%)
May 03, 2024 5.180 5.220 5.025 5.070 769,576 -0.02(-0.39%)
May 02, 2024 5.040 5.100 4.945 5.090 1,003,900 +0.08(+1.50%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.