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 (%)
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.