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

Community First Bancshares Inc (NQ: CFBI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2020 7.405 7.405 7.405 42 +0.00(+0.00%)
Oct 29, 2020 7.628 7.700 7.405 7.405 4,557 -0.11(-1.45%)
Oct 28, 2020 7.650 7.650 7.375 7.514 7,978 -0.19(-2.42%)
Oct 27, 2020 7.700 7.700 7.700 40 +0.00(+0.00%)
Oct 26, 2020 7.700 7.700 7.700 7.700 226 -0.06(-0.77%)
Oct 23, 2020 7.290 7.760 7.290 7.760 5,200 +0.44(+6.01%)
Oct 22, 2020 7.360 7.490 7.320 7.320 798 +0.06(+0.83%)
Oct 21, 2020 7.257 7.300 7.250 7.260 14,858 -0.04(-0.53%)
Oct 20, 2020 7.175 7.300 7.175 7.298 4,634 +0.05(+0.66%)
Oct 19, 2020 7.250 7.250 7.250 96 +0.00(+0.00%)
Oct 16, 2020 7.150 7.250 7.110 7.250 4,800 +0.07(+0.97%)
Oct 14, 2020 7.180 7.180 7.180 0 -0.02(-0.28%)
Oct 13, 2020 7.200 7.200 7.200 7.200 301 +0.04(+0.49%)
Oct 12, 2020 7.070 7.207 7.070 7.165 994 +0.02(+0.30%)
Oct 09, 2020 7.144 7.144 7.144 25 +0.00(+0.00%)
Oct 08, 2020 7.000 7.147 7.000 7.144 2,507 -0.10(-1.33%)
Oct 07, 2020 6.910 7.240 6.910 7.240 2,445 +0.56(+8.38%)
Oct 06, 2020 7.200 7.300 6.580 6.680 9,802 -0.48(-6.70%)
Oct 05, 2020 7.225 7.225 7.160 7.160 2,317 -0.03(-0.42%)
Oct 02, 2020 7.190 7.190 7.190 17 +0.00(+0.00%)
Oct 01, 2020 7.190 7.190 7.190 7.190 211 +0.04(+0.56%)
Sep 30, 2020 7.152 7.152 7.150 7.150 1,120 -0.03(-0.42%)
Sep 29, 2020 7.110 7.186 7.100 7.180 3,559 -0.29(-3.88%)
Sep 28, 2020 7.450 7.470 7.450 7.470 723 +0.03(+0.45%)
Sep 25, 2020 7.436 7.436 7.436 11 +0.00(+0.00%)
Sep 24, 2020 7.620 7.658 6.790 7.436 7,113 -0.22(-2.92%)
Sep 23, 2020 7.813 7.813 7.660 7.660 231 +0.06(+0.79%)
Sep 22, 2020 7.660 7.770 7.600 7.600 1,823 -0.17(-2.21%)
Sep 21, 2020 7.772 7.772 7.772 7.772 777 -0.18(-2.24%)
Sep 18, 2020 7.750 7.950 7.692 7.950 12,800 +0.05(+0.63%)
Sep 17, 2020 7.900 7.900 7.900 7.900 652 +0.21(+2.73%)
Sep 16, 2020 7.690 7.690 7.690 7.690 578 +0.05(+0.65%)
Sep 15, 2020 7.750 7.900 7.640 7.640 3,001 -0.03(-0.39%)
Sep 14, 2020 7.850 7.900 7.600 7.670 4,020 -0.15(-1.92%)
Sep 11, 2020 7.793 7.844 7.760 7.820 1,900 +0.09(+1.16%)
Sep 10, 2020 7.750 7.980 7.720 7.730 1,451 -0.05(-0.64%)
Sep 09, 2020 6.750 8.000 6.750 7.780 10,563 +1.25(+19.14%)
Sep 08, 2020 6.600 6.600 6.530 6.530 1,375 -0.07(-1.06%)
Sep 04, 2020 6.690 6.690 6.600 6.600 3,300 -0.08(-1.18%)
Sep 03, 2020 6.630 6.700 6.630 6.679 3,524 +0.05(+0.81%)
Sep 02, 2020 6.625 6.625 6.625 6.625 214 +0.00(+0.00%)
Sep 01, 2020 6.560 6.625 6.560 6.625 1,304 +0.07(+0.99%)
Aug 31, 2020 6.560 6.560 6.560 6.560 491 -0.01(-0.15%)
Aug 28, 2020 6.570 6.570 6.570 146 +0.00(+0.00%)
Aug 27, 2020 6.560 6.800 6.560 6.570 7,948 -0.05(-0.72%)
Aug 26, 2020 6.590 6.800 6.590 6.618 1,811 +0.03(+0.42%)
Aug 25, 2020 6.695 6.695 6.590 6.590 2,814 +0.00(+0.00%)
Aug 24, 2020 6.590 6.590 6.590 6.590 1,128 -0.11(-1.57%)
Aug 21, 2020 6.650 6.700 6.610 6.695 1,700 -0.11(-1.69%)
Aug 20, 2020 6.810 6.810 6.810 1 +0.00(+0.00%)
Aug 19, 2020 7.080 7.080 6.810 6.810 1,435 -0.28(-3.95%)
Aug 18, 2020 6.980 7.090 6.650 7.090 32,223 +0.21(+3.05%)
Aug 17, 2020 6.810 7.080 6.700 6.880 1,131 +0.14(+2.08%)
Aug 14, 2020 6.810 6.810 6.740 6.740 900 -0.27(-3.85%)
Aug 13, 2020 7.010 7.010 7.010 7.010 933 +0.00(+0.00%)
Aug 12, 2020 6.760 7.010 6.720 7.010 2,574 +0.08(+1.14%)
Aug 11, 2020 6.937 7.100 6.810 6.931 5,915 +0.17(+2.50%)
Aug 10, 2020 7.100 7.100 6.760 6.762 1,903 -0.33(-4.63%)
Aug 07, 2020 6.760 7.095 6.760 7.090 1,400 +0.08(+1.14%)
Aug 06, 2020 6.940 7.010 6.760 7.010 1,763 +0.01(+0.14%)
Aug 05, 2020 6.790 7.000 6.760 7.000 1,355 +0.16(+2.29%)
Aug 04, 2020 6.750 7.030 6.586 6.844 9,185 -0.29(-4.05%)
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.