Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community First Bancorporation (OP: CFOK )

7.600 -0.100 (-1.30%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 31, 2024 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 (%)
May 22, 2018 7.900 7.900 7.900 0 +0.00(+0.00%)
May 21, 2018 8.000 8.000 7.900 7.900 200 +0.00(+0.00%)
May 18, 2018 8.000 8.000 7.900 7.900 2,100 -0.10(-1.25%)
May 17, 2018 8.000 8.000 8.000 8.000 110 +0.00(+0.00%)
May 16, 2018 8.000 8.000 8.000 8.000 1,500 +0.00(+0.00%)
May 15, 2018 8.000 8.000 8.000 8.000 268 +0.00(+0.00%)
May 11, 2018 8.000 8.000 8.000 0 +0.00(+0.00%)
May 10, 2018 8.000 8.000 7.900 8.000 2,350 +0.10(+1.27%)
May 09, 2018 7.900 7.900 7.900 7.900 1,875 +0.05(+0.64%)
May 08, 2018 7.850 7.850 7.850 7.850 882 +0.00(+0.00%)
May 04, 2018 7.850 7.850 7.850 0 -0.45(-5.42%)
May 03, 2018 8.250 8.300 7.800 8.300 5,500 -0.09(-1.07%)
Apr 30, 2018 8.390 8.390 8.390 0 -0.01(-0.12%)
Apr 13, 2018 8.400 8.400 8.400 0 +0.40(+5.00%)
Apr 11, 2018 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 10, 2018 8.000 8.000 8.000 8.000 279 +0.07(+0.86%)
Mar 28, 2018 7.932 7.932 7.932 0 +0.00(+0.03%)
Mar 27, 2018 7.930 7.930 7.930 7.930 412 -1.32(-14.27%)
Feb 13, 2018 9.250 9.250 9.250 0 +0.38(+4.28%)
Feb 07, 2018 8.870 8.870 8.870 0 -0.13(-1.44%)
Feb 01, 2018 9.000 9.000 9.000 0 +0.25(+2.86%)
Jan 31, 2018 8.500 8.750 8.500 8.750 402 +0.26(+3.06%)
Jan 29, 2018 8.490 8.490 8.490 0 -0.01(-0.12%)
Jan 25, 2018 8.500 8.500 8.500 0 +0.20(+2.41%)
Jan 22, 2018 8.300 8.300 8.300 0 +0.21(+2.60%)
Jan 17, 2018 8.090 8.090 8.090 0 +0.09(+1.12%)
Jan 16, 2018 8.250 8.250 7.930 8.000 2,102 -0.40(-4.76%)
Jan 04, 2018 8.400 8.400 8.400 0 -0.07(-0.83%)
Dec 29, 2017 8.470 8.470 8.470 0 +0.12(+1.44%)
Dec 12, 2017 8.350 8.350 8.350 0 -0.12(-1.42%)
Nov 30, 2017 8.470 8.470 8.470 0 +0.00(+0.00%)
Nov 02, 2017 8.470 8.470 8.470 0 +0.24(+2.92%)
Nov 01, 2017 8.230 8.230 8.230 8.230 200 +0.23(+2.88%)
Oct 30, 2017 8.000 8.000 8.000 0 +0.10(+1.27%)
Oct 27, 2017 7.900 7.900 7.900 7.900 2,000 +0.01(+0.13%)
Oct 26, 2017 7.890 7.890 7.890 7.890 1,000 -0.01(-0.13%)
Oct 24, 2017 7.900 7.900 7.900 0 +0.40(+5.33%)
Oct 19, 2017 7.500 7.500 7.500 0 +0.05(+0.67%)
Oct 18, 2017 7.450 7.450 7.450 7.450 200 +0.09(+1.22%)
Oct 16, 2017 7.360 7.360 7.360 0 -0.00(-0.03%)
Oct 11, 2017 7.362 7.362 7.362 0 +0.00(+0.03%)
Oct 10, 2017 7.360 7.360 7.360 7.360 1,384 -0.04(-0.54%)
Oct 09, 2017 7.400 7.400 7.400 7.400 110 +0.05(+0.68%)
Sep 26, 2017 7.350 7.350 7.350 0 +0.02(+0.27%)
Sep 25, 2017 7.330 7.330 7.330 7.330 200 +0.07(+0.95%)
Sep 22, 2017 7.261 7.261 7.261 7.261 500 +0.00(+0.01%)
Sep 19, 2017 7.260 7.260 7.260 98 +0.00(+0.00%)
Sep 18, 2017 7.350 7.350 7.260 7.260 500 +0.01(+0.14%)
Sep 12, 2017 7.250 7.250 7.250 98 +0.00(+0.00%)
Sep 07, 2017 7.250 7.250 7.250 0 +0.03(+0.42%)
Aug 31, 2017 7.220 7.220 7.220 0 -0.03(-0.41%)
Aug 30, 2017 7.250 7.250 7.250 7.250 6,000 +0.15(+2.11%)
Aug 25, 2017 7.100 7.100 7.100 0 -0.15(-2.07%)
Aug 17, 2017 7.250 7.250 7.250 0 +0.15(+2.11%)
Aug 16, 2017 7.100 7.100 7.100 7.100 1,613 +0.00(+0.00%)
Aug 03, 2017 7.100 7.100 7.100 0 +0.00(+0.00%)
Aug 02, 2017 7.150 7.150 7.100 7.100 2,000 -0.10(-1.39%)
Jul 31, 2017 7.200 7.200 7.200 0 +0.25(+3.60%)
Jul 25, 2017 6.950 6.950 6.950 0 -0.10(-1.42%)
Jul 24, 2017 7.050 7.050 7.050 7.050 835 -0.05(-0.70%)
Jul 21, 2017 7.100 7.100 7.100 7.100 1,000 -0.10(-1.39%)
Jul 03, 2017 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Jun 29, 2017 7.200 7.200 7.200 0 +0.01(+0.14%)
Jun 28, 2017 7.190 7.190 7.190 7.190 690 +0.14(+1.99%)
Jun 26, 2017 7.050 7.050 7.050 0 +0.10(+1.44%)
Jun 22, 2017 6.950 6.950 6.950 0 +0.00(+0.00%)
Jun 21, 2017 6.950 6.950 6.950 6.950 590 -0.30(-4.14%)
Jun 09, 2017 7.250 7.250 7.250 0 +0.35(+5.07%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.