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

Southern First Bancs (NQ: SFST )

27.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 23, 2011 6.612 6.612 6.612 6.612 484 -0.12(-1.84%)
May 18, 2011 6.736 6.736 6.736 6.736 0 +0.04(+0.62%)
May 17, 2011 6.694 6.694 6.694 6.694 726 +0.00(+0.00%)
May 16, 2011 6.446 6.694 6.446 6.694 3,533 +0.17(+2.53%)
May 12, 2011 6.529 6.529 6.529 6.529 0 +0.24(+3.81%)
May 11, 2011 6.306 6.306 6.289 6.289 242 -0.14(-2.18%)
May 06, 2011 6.430 6.430 6.430 6.430 121 -0.16(-2.38%)
Apr 29, 2011 6.347 6.587 6.587 6.587 5,929 +0.26(+4.05%)
Apr 28, 2011 6.537 6.545 6.331 6.331 2,418 -0.28(-4.25%)
Apr 26, 2011 6.612 6.612 6.612 6.612 0 +0.23(+3.63%)
Apr 25, 2011 6.388 6.388 6.380 6.380 1,044 -0.11(-1.66%)
Apr 21, 2011 6.405 6.488 6.405 6.488 484 +0.04(+0.64%)
Apr 20, 2011 6.446 6.446 6.446 6.446 1,028 +0.04(+0.65%)
Apr 19, 2011 6.405 6.405 6.405 6.405 605 -0.09(-1.40%)
Apr 15, 2011 6.496 6.496 6.496 6.496 0 +0.01(+0.13%)
Apr 13, 2011 6.488 6.488 6.488 6.488 0 +0.12(+1.95%)
Apr 12, 2011 6.364 6.364 6.364 6.364 121 +0.02(+0.26%)
Apr 11, 2011 6.347 6.347 6.347 6.347 121 -0.10(-1.54%)
Apr 08, 2011 6.446 6.446 6.438 6.446 1,229 +0.04(+0.65%)
Apr 07, 2011 6.364 6.405 6.339 6.405 5,445 -0.03(-0.51%)
Apr 06, 2011 6.438 6.438 6.438 6.438 211 +0.01(+0.13%)
Apr 05, 2011 6.364 6.430 6.364 6.430 1,846 +0.09(+1.43%)
Apr 04, 2011 6.339 6.347 6.339 6.339 1,349 -0.15(-2.29%)
Apr 01, 2011 6.413 6.488 6.413 6.488 484 -0.12(-1.75%)
Mar 31, 2011 6.603 6.603 6.603 6.603 121 +0.02(+0.25%)
Mar 30, 2011 6.669 6.669 6.488 6.587 2,980 +0.06(+0.89%)
Mar 29, 2011 6.744 6.744 6.529 6.529 968 +0.08(+1.28%)
Mar 28, 2011 6.446 6.446 6.364 6.446 3,326 -0.12(-1.89%)
Mar 25, 2011 6.686 6.686 6.488 6.570 4,539 -0.20(-2.93%)
Mar 24, 2011 6.769 6.769 6.769 6.769 242 +0.31(+4.73%)
Mar 23, 2011 6.504 6.603 6.463 6.463 1,715 -0.07(-1.01%)
Mar 22, 2011 6.529 6.529 6.529 6.529 219 +0.02(+0.28%)
Mar 21, 2011 6.511 6.777 6.511 6.511 508 -0.25(-3.76%)
Mar 18, 2011 6.612 6.765 6.612 6.765 802 +0.19(+2.96%)
Mar 17, 2011 6.612 6.645 6.570 6.570 1,089 +0.00(+0.00%)
Mar 16, 2011 6.645 6.645 6.570 6.570 1,452 -0.21(-3.05%)
Mar 15, 2011 6.570 6.777 6.570 6.777 968 +0.01(+0.12%)
Mar 14, 2011 6.380 6.769 6.380 6.769 1,863 -0.04(-0.56%)
Mar 11, 2011 6.066 6.807 6.066 6.807 1,789 +0.09(+1.30%)
Mar 10, 2011 6.868 6.868 6.628 6.719 5,212 -0.26(-3.67%)
Mar 08, 2011 6.975 6.975 6.975 6.975 0 -0.08(-1.17%)
Mar 04, 2011 7.058 7.058 7.058 7.058 0 +0.03(+0.47%)
Mar 03, 2011 7.074 7.107 7.017 7.025 3,872 +0.17(+2.41%)
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.