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 (%)
Jan 20, 2021 10.08 10.08 10.08 0 -0.03(-0.30%)
Jan 19, 2021 10.000 10.11 9.820 10.11 33,237 +0.19(+1.92%)
Jan 15, 2021 10.03 10.03 9.920 9.920 1,800 -0.16(-1.59%)
Jan 14, 2021 9.900 10.10 9.900 10.08 5,616 +0.03(+0.29%)
Jan 13, 2021 9.970 10.06 9.905 10.05 10,185 +0.02(+0.21%)
Jan 12, 2021 10.03 10.04 10.03 10.03 842 +0.04(+0.40%)
Jan 11, 2021 9.920 10.10 9.920 9.990 2,528 -0.01(-0.10%)
Jan 08, 2021 9.888 10.10 9.888 10.00 8,400 -0.04(-0.38%)
Jan 07, 2021 9.990 10.10 9.980 10.04 9,692 +0.21(+2.11%)
Jan 06, 2021 9.700 9.998 9.700 9.830 5,898 +0.03(+0.31%)
Jan 05, 2021 9.810 9.835 9.800 9.800 836 +0.09(+0.93%)
Jan 04, 2021 9.710 9.710 9.710 9.710 322 -0.19(-1.91%)
Dec 31, 2020 9.899 9.899 9.899 6,704 -0.06(-0.61%)
Dec 30, 2020 9.890 9.972 9.890 9.960 6,704 +0.10(+1.01%)
Dec 29, 2020 9.861 9.861 9.861 52 +0.00(+0.00%)
Dec 28, 2020 9.750 9.861 9.750 9.861 4,649 +0.00(+0.01%)
Dec 24, 2020 9.860 9.860 9.860 9.860 100 +0.05(+0.51%)
Dec 23, 2020 9.810 9.910 9.763 9.810 4,344 +0.11(+1.13%)
Dec 22, 2020 9.760 9.760 9.700 9.700 6,279 -0.05(-0.51%)
Dec 21, 2020 9.500 9.850 9.500 9.750 13,574 +0.29(+3.07%)
Dec 18, 2020 9.677 9.677 9.460 9.460 4,800 -0.01(-0.11%)
Dec 17, 2020 9.540 9.600 9.470 9.470 1,090 -0.13(-1.35%)
Dec 16, 2020 9.880 9.880 9.510 9.600 12,272 -0.30(-3.03%)
Dec 15, 2020 9.900 9.900 9.900 9.900 350 +0.16(+1.64%)
Dec 14, 2020 9.680 9.940 9.680 9.740 5,441 -0.01(-0.15%)
Dec 11, 2020 9.750 9.760 9.750 9.755 3,000 +0.08(+0.87%)
Dec 10, 2020 9.720 9.720 9.450 9.670 6,974 +0.10(+1.04%)
Dec 09, 2020 9.430 9.687 9.430 9.570 6,280 +0.13(+1.38%)
Dec 08, 2020 9.492 9.810 9.430 9.440 5,394 +0.00(+0.00%)
Dec 07, 2020 9.510 9.510 9.420 9.440 5,883 +0.02(+0.21%)
Dec 04, 2020 9.440 9.470 9.390 9.420 4,500 +0.00(+0.05%)
Dec 03, 2020 9.490 9.490 9.390 9.415 3,130 +0.06(+0.59%)
Dec 02, 2020 9.150 9.717 9.150 9.360 8,892 +0.18(+1.96%)
Dec 01, 2020 9.890 9.890 9.180 9.180 17,876 -0.77(-7.71%)
Nov 30, 2020 9.880 9.950 9.800 9.947 1,489 +0.18(+1.81%)
Nov 27, 2020 9.780 9.780 9.770 9.770 600 -0.03(-0.31%)
Nov 25, 2020 9.640 9.980 9.640 9.800 3,700 +0.05(+0.47%)
Nov 24, 2020 9.800 9.800 9.650 9.754 3,270 +0.15(+1.60%)
Nov 23, 2020 9.200 9.677 9.111 9.600 15,876 +0.42(+4.63%)
Nov 20, 2020 9.130 9.200 8.955 9.175 1,400 +0.04(+0.49%)
Nov 19, 2020 8.750 9.130 8.750 9.130 471 -0.04(-0.49%)
Nov 18, 2020 8.825 9.250 8.825 9.175 9,983 +0.23(+2.51%)
Nov 17, 2020 8.420 9.158 8.400 8.950 91,395 +0.59(+7.06%)
Nov 16, 2020 8.300 8.550 8.250 8.360 22,403 +0.06(+0.75%)
Nov 13, 2020 8.160 8.300 8.160 8.298 4,500 +0.05(+0.59%)
Nov 12, 2020 8.221 8.300 7.946 8.250 8,636 -0.05(-0.60%)
Nov 11, 2020 7.930 8.300 7.821 8.300 10,274 +0.30(+3.80%)
Nov 10, 2020 7.730 7.997 7.730 7.997 15,239 +0.20(+2.52%)
Nov 09, 2020 7.790 8.000 7.790 7.800 32,913 +0.11(+1.43%)
Nov 06, 2020 7.213 7.690 7.210 7.690 4,100 -0.01(-0.13%)
Nov 05, 2020 7.650 7.700 7.650 7.700 2,007 +0.08(+1.05%)
Nov 04, 2020 7.660 7.700 7.620 7.620 2,422 -0.06(-0.78%)
Nov 03, 2020 7.500 7.690 7.330 7.680 1,361 +0.00(+0.00%)
Nov 02, 2020 7.500 7.690 7.100 7.680 5,019 +0.27(+3.71%)
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%)
Aug 03, 2020 7.124 7.133 7.000 7.133 1,288 +0.03(+0.46%)
Jul 31, 2020 7.140 7.150 7.100 7.100 500 -0.01(-0.14%)
Jul 30, 2020 7.110 7.110 7.110 34 +0.00(+0.00%)
Jul 29, 2020 7.100 7.110 7.100 7.110 661 +0.01(+0.14%)
Jul 27, 2020 7.100 7.100 7.100 0 +0.10(+1.43%)
Jul 24, 2020 7.000 7.000 7.000 7.000 400 -0.05(-0.71%)
Jul 23, 2020 7.110 7.200 7.050 7.050 398 +0.05(+0.71%)
Jul 22, 2020 7.000 7.000 7.000 8 +0.00(+0.00%)
Jul 21, 2020 7.000 7.000 7.000 7.000 440 -0.06(-0.85%)
Jul 20, 2020 7.150 7.150 6.820 7.060 4,271 -0.04(-0.56%)
Jul 17, 2020 7.100 7.100 7.100 7.100 100 -0.04(-0.51%)
Jul 16, 2020 7.100 7.200 7.100 7.136 977 +0.02(+0.31%)
Jul 15, 2020 7.200 7.200 7.100 7.114 1,154 -0.09(-1.19%)
Jul 14, 2020 7.420 7.420 7.200 7.200 4,035 -0.31(-4.13%)
Jul 13, 2020 7.731 7.731 7.510 7.510 4,525 -0.23(-2.98%)
Jul 10, 2020 7.530 7.745 7.510 7.741 6,300 +0.21(+2.80%)
Jul 09, 2020 7.755 7.755 7.515 7.530 1,240 -0.02(-0.33%)
Jul 08, 2020 7.600 7.600 7.531 7.555 1,428 -0.20(-2.58%)
Jul 07, 2020 7.755 7.755 7.755 7.755 116 +0.23(+3.12%)
Jul 06, 2020 7.520 7.520 7.520 202 +0.00(+0.00%)
Jul 02, 2020 7.520 7.520 7.520 7.520 700 -0.34(-4.37%)
Jul 01, 2020 7.864 7.864 7.864 7.864 355 -0.47(-5.60%)
Jun 30, 2020 8.330 8.330 8.330 160 +0.00(+0.00%)
Jun 29, 2020 7.570 8.330 7.570 8.330 863 +0.48(+6.11%)
Jun 26, 2020 8.570 8.680 7.850 7.850 3,000 -0.84(-9.67%)
Jun 25, 2020 8.690 8.690 8.690 8.690 232 +0.15(+1.77%)
Jun 24, 2020 8.330 8.539 8.330 8.539 566 -0.70(-7.59%)
Jun 23, 2020 9.450 9.450 8.750 9.240 915 +0.12(+1.32%)
Jun 22, 2020 8.760 9.140 8.460 9.120 1,413 -0.27(-2.88%)
Jun 19, 2020 8.790 9.390 8.560 9.390 2,300 +0.00(+0.00%)
Jun 18, 2020 8.640 9.750 8.640 9.390 2,147 -0.21(-2.19%)
Jun 17, 2020 8.880 9.600 8.850 9.600 2,848 +0.60(+6.67%)
Jun 16, 2020 8.150 9.000 8.150 9.000 647 +0.40(+4.65%)
Jun 15, 2020 7.700 8.600 7.520 8.600 2,456 -0.40(-4.44%)
Jun 12, 2020 7.860 9.000 7.860 9.000 3,900 -0.29(-3.12%)
Jun 11, 2020 9.290 9.290 9.290 9.290 573 +0.29(+3.22%)
Jun 10, 2020 8.370 9.000 8.050 9.000 1,036 +0.82(+10.02%)
Jun 09, 2020 7.510 8.210 7.510 8.180 7,349 +0.67(+8.92%)
Jun 08, 2020 7.520 7.960 7.380 7.510 31,140 -0.04(-0.55%)
Jun 05, 2020 7.600 7.725 7.552 7.552 2,200 -0.33(-4.16%)
Jun 04, 2020 7.261 7.890 7.255 7.880 21,291 +0.68(+9.45%)
Jun 03, 2020 7.150 7.200 7.114 7.200 1,931 +0.05(+0.70%)
Jun 02, 2020 7.200 7.200 7.150 7.150 1,089 +0.00(+0.00%)
Jun 01, 2020 7.150 7.180 7.150 7.150 3,633 -0.05(-0.69%)
May 29, 2020 7.200 7.200 7.200 7.200 400 +0.09(+1.27%)
May 28, 2020 7.280 7.330 7.110 7.110 1,399 -0.31(-4.18%)
May 27, 2020 7.200 7.420 7.200 7.420 3,750 +0.28(+3.99%)
May 26, 2020 7.000 7.136 6.972 7.136 3,418 +0.08(+1.07%)
May 22, 2020 7.100 7.110 7.000 7.060 8,200 +0.06(+0.86%)
May 21, 2020 6.953 7.090 6.953 7.000 1,931 -0.08(-1.14%)
May 20, 2020 7.081 7.081 7.081 7.081 1,185 +0.22(+3.22%)
May 19, 2020 6.841 6.870 6.828 6.860 3,092 -0.02(-0.35%)
May 18, 2020 7.000 7.000 6.850 6.884 5,941 +0.03(+0.49%)
May 15, 2020 6.850 6.860 6.850 6.850 1,600 -0.15(-2.14%)
May 14, 2020 7.110 7.150 7.000 7.000 1,443 +0.00(+0.00%)
May 13, 2020 7.000 7.000 7.000 43 +0.00(+0.00%)
May 12, 2020 7.000 7.000 7.000 25 +0.00(+0.00%)
May 11, 2020 6.850 7.150 6.850 7.000 3,174 +0.36(+5.44%)
May 08, 2020 6.639 6.639 6.639 6.639 400 -0.41(-5.83%)
May 07, 2020 7.050 7.050 7.050 15 +0.00(+0.00%)
May 06, 2020 7.350 7.350 7.050 7.050 5,328 -0.24(-3.29%)
May 05, 2020 7.290 7.290 7.290 7.290 1,344 +0.00(+0.00%)
May 04, 2020 7.290 7.290 7.290 103 +0.00(+0.00%)
May 01, 2020 7.103 7.290 7.103 7.290 700 +0.24(+3.39%)
Apr 30, 2020 7.051 7.051 7.051 126 +0.00(+0.00%)
Apr 29, 2020 6.930 7.051 6.900 7.051 1,025 -0.10(-1.39%)
Apr 28, 2020 7.104 7.198 6.910 7.150 3,961 -0.02(-0.28%)
Apr 27, 2020 7.160 7.205 7.050 7.170 1,614 +0.02(+0.28%)
Apr 24, 2020 7.150 7.150 7.150 7.150 200 +0.04(+0.56%)
Apr 23, 2020 7.130 7.130 7.111 7.111 410 +0.02(+0.29%)
Apr 22, 2020 7.070 7.100 7.055 7.090 1,155 -0.07(-0.98%)
Apr 21, 2020 7.150 7.200 6.875 7.160 9,974 +0.16(+2.29%)
Apr 20, 2020 7.000 7.035 7.000 7.000 1,004 +0.25(+3.70%)
Apr 17, 2020 6.750 6.773 6.750 6.750 6,100 +0.25(+3.85%)
Apr 16, 2020 6.750 7.000 6.500 6.500 4,634 -0.48(-6.82%)
Apr 15, 2020 6.750 6.975 6.750 6.975 3,266 +0.23(+3.34%)
Apr 14, 2020 6.500 6.889 6.500 6.750 1,610 -0.46(-6.41%)
Apr 13, 2020 6.840 7.212 6.500 7.212 4,952 -0.02(-0.31%)
Apr 09, 2020 6.644 7.290 6.605 7.235 8,700 +0.69(+10.54%)
Apr 08, 2020 6.330 6.545 6.280 6.545 1,409 +0.26(+4.22%)
Apr 07, 2020 6.280 6.280 6.280 145 +0.00(+0.00%)
Apr 06, 2020 6.590 6.590 6.250 6.280 1,628 -0.22(-3.38%)
Apr 03, 2020 6.200 6.500 5.955 6.500 1,500 +0.25(+4.00%)
Apr 02, 2020 5.360 6.500 5.360 6.250 2,601 -1.18(-15.90%)
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.