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%)
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.