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 (%)
Jul 31, 2019 10.24 10.24 10.05 10.05 3,086 +0.03(+0.30%)
Jul 30, 2019 10.23 10.23 10.02 10.02 757 +0.02(+0.20%)
Jul 29, 2019 9.960 10.20 9.960 10.00 2,698 +0.05(+0.50%)
Jul 26, 2019 9.960 10.00 9.950 9.950 4,800 +0.00(+0.00%)
Jul 25, 2019 9.950 9.990 9.950 9.950 5,440 +0.00(+0.00%)
Jul 24, 2019 9.950 9.950 9.950 9.950 272 -0.02(-0.20%)
Jul 23, 2019 9.950 9.970 9.950 9.970 354 +0.01(+0.10%)
Jul 22, 2019 9.980 9.980 9.950 9.960 1,004 +0.02(+0.20%)
Jul 19, 2019 9.930 9.940 9.930 9.940 12,900 +0.01(+0.10%)
Jul 18, 2019 9.950 9.970 9.930 9.930 11,936 -0.02(-0.20%)
Jul 17, 2019 9.910 10.00 9.910 9.950 21,763 -0.02(-0.20%)
Jul 16, 2019 9.970 10.01 9.910 9.970 46,251 +0.00(+0.00%)
Jul 15, 2019 9.960 9.970 9.960 9.970 800 +0.01(+0.10%)
Jul 12, 2019 10.00 10.07 9.960 9.960 6,200 -0.03(-0.30%)
Jul 11, 2019 10.09 10.09 9.990 9.990 511 +0.03(+0.30%)
Jul 10, 2019 9.960 9.970 9.940 9.960 17,941 +0.01(+0.08%)
Jul 09, 2019 10.01 10.01 9.940 9.952 1,369 +0.01(+0.07%)
Jul 08, 2019 9.940 9.990 9.940 9.945 7,763 +0.02(+0.21%)
Jul 05, 2019 9.910 9.937 9.910 9.924 6,200 -0.00(-0.01%)
Jul 03, 2019 9.950 9.950 9.925 9.925 2,000 -0.02(-0.25%)
Jul 02, 2019 9.930 9.950 9.930 9.950 833 +0.00(+0.00%)
Jul 01, 2019 9.930 10.10 9.930 9.950 862 +0.02(+0.20%)
Jun 28, 2019 10.02 10.19 9.930 9.930 17,000 -0.14(-1.39%)
Jun 27, 2019 10.09 10.19 9.925 10.07 4,735 +0.00(+0.00%)
Jun 26, 2019 9.950 10.07 9.933 10.07 1,736 -0.08(-0.79%)
Jun 25, 2019 9.930 10.15 9.930 10.15 2,547 +0.09(+0.89%)
Jun 24, 2019 9.980 10.06 9.980 10.06 568 +0.06(+0.60%)
Jun 21, 2019 9.920 10.00 9.920 10.00 1,100 +0.02(+0.20%)
Jun 20, 2019 9.980 9.980 9.979 9.980 1,077 -0.03(-0.30%)
Jun 19, 2019 10.00 10.01 9.990 10.01 2,201 -0.08(-0.79%)
Jun 18, 2019 10.09 10.09 10.09 39 +0.00(+0.00%)
Jun 17, 2019 9.960 10.09 9.960 10.09 5,642 +0.05(+0.55%)
Jun 14, 2019 10.01 10.05 10.01 10.04 1,900 -0.03(-0.25%)
Jun 13, 2019 10.00 10.07 10.00 10.06 10,098 +0.07(+0.70%)
Jun 12, 2019 9.950 9.990 9.950 9.990 2,368 +0.07(+0.71%)
Jun 11, 2019 9.900 9.940 9.900 9.920 2,764 +0.02(+0.20%)
Jun 10, 2019 9.830 9.980 9.830 9.900 3,709 -0.08(-0.80%)
Jun 07, 2019 10.05 10.07 9.980 9.980 13,900 -0.12(-1.19%)
Jun 06, 2019 10.02 10.10 10.00 10.10 2,106 +0.09(+0.90%)
Jun 05, 2019 10.01 10.01 10.00 10.01 425 +0.01(+0.10%)
Jun 04, 2019 10.00 10.05 10.00 10.00 5,485 +0.00(+0.00%)
Jun 03, 2019 9.983 10.00 9.972 10.00 1,316 -0.02(-0.20%)
May 31, 2019 10.02 10.02 10.02 684 +0.00(+0.00%)
May 30, 2019 10.02 10.02 10.00 10.02 6,685 -0.02(-0.15%)
May 29, 2019 10.04 10.04 10.00 10.04 1,309 -0.04(-0.35%)
May 28, 2019 9.950 10.07 9.950 10.07 802 +0.00(+0.00%)
May 24, 2019 10.05 10.07 10.04 10.07 700 -0.07(-0.69%)
May 23, 2019 10.05 10.14 10.05 10.14 4,712 +0.07(+0.72%)
May 22, 2019 10.06 10.19 10.00 10.07 12,913 +0.00(+0.01%)
May 21, 2019 10.00 10.16 9.985 10.07 17,787 -0.12(-1.21%)
May 20, 2019 10.05 10.19 10.05 10.19 427 +0.09(+0.85%)
May 17, 2019 10.14 10.14 10.10 10.10 500 +0.00(+0.04%)
May 16, 2019 10.05 10.10 10.05 10.10 561 +0.02(+0.20%)
May 15, 2019 10.08 10.08 10.08 10.08 296 -0.14(-1.34%)
May 14, 2019 10.33 10.35 10.22 10.22 301 +0.22(+2.16%)
May 13, 2019 10.08 10.08 10.00 10.00 5,390 -0.33(-3.18%)
May 09, 2019 10.33 10.33 10.33 0 +0.25(+2.48%)
May 08, 2019 10.33 10.33 10.07 10.08 2,575 +0.01(+0.10%)
May 07, 2019 10.07 10.07 10.07 44 +0.00(+0.00%)
May 06, 2019 10.07 10.07 10.07 0 -0.07(-0.70%)
May 03, 2019 10.20 10.28 10.14 10.14 1,400 -0.06(-0.57%)
May 02, 2019 10.10 10.20 10.10 10.20 3,343 -0.03(-0.29%)
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.