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 -0.150 (-1.94%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 29, 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 29, 2024 7.750 7.750 7.600 7.600 1,096 -0.15(-1.94%)
May 28, 2024 7.400 7.750 7.400 7.750 9,004 +0.40(+5.44%)
May 24, 2024 7.400 7.400 7.350 7.350 3,199 +0.00(+0.00%)
May 23, 2024 7.350 7.350 7.350 7.350 3,460 +0.10(+1.38%)
May 22, 2024 6.580 7.300 6.580 7.250 13,747 +0.51(+7.53%)
May 21, 2024 6.800 6.800 6.742 6.742 200 +0.17(+2.63%)
May 20, 2024 6.700 6.700 6.570 6.570 500 -0.23(-3.38%)
May 17, 2024 6.800 6.800 6.800 6.800 200 +0.00(+0.00%)
May 16, 2024 6.800 6.800 6.800 6.800 2,500 +0.00(+0.00%)
May 15, 2024 6.800 6.800 6.800 6.800 3,000 +0.24(+3.66%)
May 10, 2024 6.560 0 +0.01(+0.15%)
May 08, 2024 6.550 0 +0.05(+0.77%)
May 07, 2024 6.450 6.500 6.400 6.500 3,640 +0.00(+0.00%)
May 06, 2024 6.550 6.550 6.500 6.500 1,400 -0.05(-0.76%)
Apr 29, 2024 6.550 5 +0.00(+0.00%)
Apr 26, 2024 6.550 6.550 6.550 6.550 1,000 -0.10(-1.50%)
Apr 25, 2024 6.760 6.760 6.650 6.650 4,900 -0.10(-1.48%)
Apr 24, 2024 6.810 6.810 6.750 6.750 1,500 -0.07(-1.03%)
Apr 18, 2024 6.820 0 -0.03(-0.44%)
Apr 17, 2024 7.090 7.100 6.850 6.850 4,849 -0.35(-4.86%)
Apr 12, 2024 7.200 0 +0.15(+2.13%)
Apr 10, 2024 7.050 0 -0.15(-2.05%)
Apr 09, 2024 7.200 7.210 7.150 7.197 16,400 -0.01(-0.17%)
Apr 08, 2024 7.150 7.300 7.150 7.210 15,900 +0.04(+0.56%)
Apr 05, 2024 7.210 7.210 7.135 7.170 26,723 +0.27(+3.91%)
Apr 04, 2024 7.160 7.160 6.900 6.900 5,300 -0.31(-4.30%)
Apr 03, 2024 7.210 7.210 7.210 7.210 3,000 +0.11(+1.55%)
Apr 02, 2024 7.100 7.100 7.100 7.100 100 -0.10(-1.39%)
Mar 28, 2024 7.200 0 +0.10(+1.41%)
Mar 25, 2024 7.100 0 +0.10(+1.43%)
Mar 22, 2024 7.050 7.100 7.000 7.000 6,135 -0.10(-1.41%)
Mar 21, 2024 7.100 7.100 7.100 7.100 1,546 -0.04(-0.56%)
Mar 20, 2024 7.150 7.180 7.100 7.140 2,054 -0.11(-1.52%)
Mar 18, 2024 7.250 0 +0.00(+0.00%)
Mar 15, 2024 7.250 7.250 7.250 7.250 216 +0.00(+0.00%)
Mar 14, 2024 7.250 7.253 7.250 7.250 5,191 +0.00(+0.00%)
Mar 12, 2024 7.250 0 +0.10(+1.40%)
Mar 11, 2024 7.250 7.250 7.100 7.150 8,342 -0.10(-1.38%)
Mar 07, 2024 7.250 100 -0.05(-0.68%)
Mar 06, 2024 7.450 7.450 7.300 7.300 5,400 -0.12(-1.62%)
Mar 04, 2024 7.420 0 +0.11(+1.50%)
Mar 01, 2024 7.310 7.310 7.310 7.310 600 -0.04(-0.54%)
Feb 29, 2024 7.350 7.360 7.310 7.350 23,546 +0.00(+0.00%)
Feb 28, 2024 7.380 7.380 7.350 7.350 2,000 -0.05(-0.68%)
Feb 27, 2024 7.400 7.400 7.380 7.400 4,600 -0.03(-0.40%)
Feb 26, 2024 7.430 7.430 7.400 7.430 2,699 -0.01(-0.13%)
Feb 23, 2024 7.440 7.440 7.440 7.440 6,000 +0.00(+0.00%)
Feb 22, 2024 7.500 7.500 7.439 7.440 12,600 -0.01(-0.11%)
Feb 21, 2024 7.450 7.450 7.430 7.449 11,600 +0.03(+0.45%)
Feb 20, 2024 7.300 7.490 7.300 7.415 1,800 +0.02(+0.23%)
Feb 16, 2024 7.350 7.400 7.300 7.398 4,500 -0.08(-1.07%)
Feb 15, 2024 7.490 7.490 7.460 7.478 2,750 -0.02(-0.23%)
Feb 14, 2024 7.300 7.500 7.300 7.495 53,331 +0.04(+0.60%)
Feb 13, 2024 7.450 7.450 7.450 7.450 2,100 -0.10(-1.29%)
Feb 12, 2024 7.500 7.550 7.500 7.548 3,500 -0.04(-0.55%)
Feb 09, 2024 7.550 7.600 7.550 7.589 2,375 -0.00(-0.01%)
Feb 08, 2024 7.500 7.600 7.350 7.590 10,090 +0.08(+1.07%)
Feb 07, 2024 7.600 7.700 7.500 7.510 25,200 -0.19(-2.47%)
Feb 06, 2024 7.800 7.800 7.700 7.700 2,164 -0.10(-1.28%)
Feb 05, 2024 7.940 8.000 7.697 7.800 12,409 -0.20(-2.50%)
Feb 02, 2024 8.000 8.000 7.310 8.000 7,260 -0.14(-1.78%)
Feb 01, 2024 8.750 8.930 8.050 8.145 11,184 +1.49(+22.48%)
Jan 31, 2024 6.740 6.740 6.500 6.650 7,005 -0.10(-1.48%)
Jan 30, 2024 6.570 6.750 6.500 6.750 7,470 +0.05(+0.75%)
Jan 29, 2024 6.700 6.700 6.700 6.700 201 +0.13(+1.98%)
Jan 26, 2024 6.550 6.570 6.550 6.570 31,110 +0.02(+0.31%)
Jan 23, 2024 6.550 0 -0.05(-0.76%)
Jan 22, 2024 6.650 6.650 6.600 6.600 1,605 +0.00(+0.00%)
Jan 19, 2024 6.550 6.600 6.550 6.600 500 +0.17(+2.64%)
Jan 10, 2024 6.430 0 -0.02(-0.31%)
Jan 09, 2024 6.400 6.450 6.400 6.450 258 +0.05(+0.78%)
Jan 08, 2024 6.400 6.400 6.400 6.400 18,397 -0.05(-0.78%)
Jan 05, 2024 6.450 6.450 6.450 6.450 5,003 -0.25(-3.73%)
Jan 04, 2024 6.700 6.700 6.700 6.700 200 +0.00(+0.00%)
Dec 29, 2023 6.700 0 +0.63(+10.38%)
Dec 28, 2023 6.070 6.070 6.070 6.070 1,600 -0.33(-5.16%)
Dec 22, 2023 6.400 1 +0.32(+5.26%)
Dec 21, 2023 6.070 6.090 6.070 6.080 1,799 +0.01(+0.16%)
Dec 20, 2023 6.152 6.152 6.070 6.070 20,493 -0.18(-2.88%)
Dec 19, 2023 6.250 6.250 6.250 6.250 100 +0.10(+1.62%)
Dec 18, 2023 6.151 6.151 6.151 6.151 1,000 +0.10(+1.58%)
Dec 15, 2023 6.250 6.250 6.055 6.055 5,241 -0.20(-3.12%)
Dec 14, 2023 6.250 6.250 6.250 6.250 466 +0.20(+3.31%)
Dec 08, 2023 6.050 0 +0.04(+0.67%)
Nov 29, 2023 6.010 0 -0.39(-6.09%)
Nov 28, 2023 6.400 6.400 6.000 6.400 28,410 -0.35(-5.19%)
Nov 21, 2023 6.750 0 +0.35(+5.47%)
Nov 20, 2023 6.450 6.450 6.400 6.400 600 -0.35(-5.19%)
Nov 16, 2023 6.750 0 +0.10(+1.50%)
Nov 13, 2023 6.650 0 +0.00(+0.00%)
Nov 09, 2023 6.650 0 +0.00(+0.00%)
Nov 03, 2023 6.650 0 +0.00(+0.00%)
Nov 02, 2023 6.650 6.650 6.650 6.650 10,000 +0.00(+0.00%)
Nov 01, 2023 6.650 6.750 6.650 6.650 300 -0.05(-0.75%)
Oct 31, 2023 6.550 6.700 6.350 6.700 6,146 +0.10(+1.52%)
Oct 30, 2023 6.690 6.700 6.600 6.600 468 -0.10(-1.49%)
Oct 27, 2023 6.740 6.740 6.700 6.700 500 -0.05(-0.74%)
Oct 25, 2023 6.750 0 +0.00(+0.00%)
Oct 24, 2023 6.800 6.800 6.750 6.750 3,010 -0.06(-0.88%)
Oct 20, 2023 6.810 0 +0.02(+0.29%)
Oct 19, 2023 6.902 6.902 6.760 6.790 11,800 -0.21(-3.00%)
Oct 18, 2023 6.990 7.000 6.990 7.000 200 +0.00(+0.00%)
Oct 17, 2023 7.000 7.000 7.000 7.000 100 +0.10(+1.45%)
Oct 13, 2023 6.900 0 -0.05(-0.72%)
Oct 12, 2023 7.000 7.000 6.950 6.950 200 +0.00(+0.00%)
Oct 04, 2023 6.950 0 -0.01(-0.14%)
Oct 03, 2023 6.960 6.960 6.960 6.960 500 -0.04(-0.57%)
Sep 29, 2023 7.000 0 +0.00(+0.00%)
Sep 28, 2023 7.000 7.000 7.000 7.000 10,800 +0.00(+0.00%)
Sep 27, 2023 7.000 7.000 7.000 7.000 2,825 -0.01(-0.11%)
Sep 25, 2023 7.008 0 +0.01(+0.11%)
Sep 19, 2023 7.000 0 -0.05(-0.71%)
Sep 18, 2023 7.030 7.050 7.030 7.050 1,100 +0.04(+0.57%)
Sep 15, 2023 7.000 7.050 7.000 7.010 12,200 +0.01(+0.14%)
Sep 13, 2023 7.000 0 +0.04(+0.57%)
Sep 12, 2023 7.000 7.000 6.960 6.960 2,400 -0.09(-1.28%)
Aug 31, 2023 7.050 0 +0.05(+0.71%)
Aug 28, 2023 7.000 0 -0.05(-0.71%)
Aug 25, 2023 7.050 7.050 7.050 7.050 274 +0.00(+0.00%)
Aug 22, 2023 7.050 0 +0.05(+0.71%)
Aug 17, 2023 7.000 0 -0.19(-2.64%)
Aug 15, 2023 7.190 0 +0.00(+0.00%)
Aug 14, 2023 7.010 7.190 7.000 7.190 4,995 +0.07(+0.98%)
Aug 08, 2023 7.120 0 +0.12(+1.71%)
Aug 07, 2023 7.120 7.120 7.000 7.000 2,439 +0.00(+0.00%)
Aug 04, 2023 7.000 7.000 7.000 7.000 822 +0.00(+0.00%)
Aug 02, 2023 7.000 0 +0.00(+0.00%)
Jul 31, 2023 7.000 0 +0.25(+3.70%)
Jul 27, 2023 6.750 0 +0.20(+3.05%)
Jul 26, 2023 6.650 6.650 6.400 6.550 3,200 +0.15(+2.34%)
Jul 25, 2023 6.442 6.442 6.400 6.400 400 +0.05(+0.79%)
Jul 24, 2023 6.330 6.350 6.330 6.350 1,100 +0.15(+2.42%)
Jul 21, 2023 6.200 6.200 6.150 6.200 1,236 -0.02(-0.32%)
Jul 20, 2023 6.250 6.250 6.200 6.220 3,231 +0.01(+0.24%)
Jul 18, 2023 6.205 0 -0.25(-3.95%)
Jul 12, 2023 6.460 0 +0.16(+2.54%)
Jul 11, 2023 6.300 6.300 6.300 6.300 2,000 +0.00(+0.00%)
Jun 29, 2023 6.300 0 +0.07(+1.12%)
Jun 21, 2023 6.230 0 -0.17(-2.65%)
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.