Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 29, 2015 4.800 4.800 4.800 0 -0.45(-8.57%)
May 20, 2015 5.250 5.250 5.250 0 +0.00(+0.00%)
May 18, 2015 5.250 5.250 5.250 0 +0.30(+6.06%)
May 08, 2015 4.950 4.950 4.950 0 -0.04(-0.80%)
May 07, 2015 4.990 4.990 4.990 4.990 140 +0.00(+0.00%)
May 01, 2015 4.990 4.990 4.990 0 -0.01(-0.20%)
Apr 29, 2015 5.000 5.000 5.000 0 -0.66(-11.66%)
Apr 28, 2015 5.660 5.660 5.660 5.660 100 +0.71(+14.34%)
Apr 24, 2015 4.950 4.950 4.950 0 -0.01(-0.20%)
Apr 22, 2015 4.960 4.960 4.960 0 +0.01(+0.20%)
Apr 21, 2015 4.950 4.950 4.950 4.950 268 +0.21(+4.43%)
Apr 17, 2015 4.740 4.740 4.740 0 +0.25(+5.57%)
Apr 16, 2015 4.490 4.490 4.490 4.490 512 -0.01(-0.22%)
Apr 15, 2015 5.980 5.980 4.000 4.500 9,785 +0.00(+0.00%)
Apr 13, 2015 4.500 4.500 4.500 56 +0.00(+0.00%)
Apr 09, 2015 4.500 4.500 4.500 0 +0.10(+2.27%)
Apr 08, 2015 4.400 4.400 4.400 4.400 200 +0.20(+4.76%)
Apr 07, 2015 4.200 4.200 4.200 4.200 405 +0.20(+5.00%)
Apr 02, 2015 4.000 4.000 4.000 42 -0.49(-10.91%)
Apr 01, 2015 4.000 4.490 4.000 4.490 2,000 +0.34(+8.19%)
Mar 30, 2015 4.150 4.150 4.150 0 +0.30(+7.79%)
Mar 27, 2015 3.500 3.850 3.100 3.850 3,618 +0.00(+0.00%)
Mar 26, 2015 3.850 3.850 3.850 3.850 200 +0.15(+4.05%)
Mar 25, 2015 3.400 3.700 3.400 3.700 5,300 +0.70(+23.33%)
Mar 24, 2015 3.250 3.250 3.000 3.000 5,730 -0.70(-18.92%)
Mar 23, 2015 3.700 3.700 3.700 3.700 927 +0.00(+0.00%)
Mar 20, 2015 3.700 3.700 3.700 3.700 1,000 -0.15(-3.90%)
Mar 13, 2015 3.850 3.850 3.850 0 -1.15(-23.00%)
Mar 10, 2015 5.000 5.000 5.000 0 +1.62(+47.93%)
Mar 06, 2015 3.380 3.380 3.380 16 +0.13(+4.00%)
Feb 26, 2015 3.250 3.250 3.250 0 +0.25(+8.33%)
Feb 20, 2015 3.000 3.000 3.000 0 +0.05(+1.69%)
Feb 19, 2015 2.950 2.950 2.950 2.950 295 +0.00(+0.00%)
Feb 06, 2015 2.950 2.950 2.950 0 +0.05(+1.72%)
Jan 27, 2015 2.900 2.900 2.900 0 +0.13(+4.69%)
Jan 23, 2015 2.770 2.770 2.770 0 -0.06(-2.12%)
Jan 21, 2015 2.830 2.830 2.830 0 -0.02(-0.70%)
Jan 20, 2015 2.850 2.850 2.850 2.850 359 +0.00(+0.00%)
Jan 08, 2015 2.850 2.850 2.850 0 -0.10(-3.39%)
Dec 30, 2014 2.950 2.950 2.950 0 -0.30(-9.23%)
Dec 05, 2014 3.250 3.250 3.250 0 +0.25(+8.33%)
Dec 01, 2014 3.000 3.000 3.000 0 -0.10(-3.23%)
Nov 25, 2014 3.100 3.100 3.100 0 +0.04(+1.31%)
Nov 11, 2014 3.060 3.060 3.060 0 -0.18(-5.56%)
Nov 10, 2014 3.250 3.300 3.060 3.240 5,949 -0.01(-0.31%)
Oct 28, 2014 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 24, 2014 3.250 3.250 3.250 0 -0.01(-0.31%)
Oct 14, 2014 3.260 3.260 3.260 3.260 100 -0.09(-2.69%)
Oct 06, 2014 3.350 3.350 3.350 0 -0.15(-4.29%)
Sep 09, 2014 3.500 3.500 3.500 0 +0.15(+4.48%)
Sep 08, 2014 3.350 3.350 3.350 3.350 564 -0.20(-5.63%)
Aug 27, 2014 3.550 3.550 3.550 0 +0.10(+2.90%)
Aug 21, 2014 3.450 3.450 3.450 0 +0.05(+1.47%)
Aug 20, 2014 3.500 3.500 3.400 3.400 7,916 -0.10(-2.86%)
Aug 19, 2014 3.510 3.510 3.500 3.500 3,810 +0.09(+2.64%)
Aug 07, 2014 3.410 3.410 3.410 0 -0.59(-14.75%)
Aug 01, 2014 4.000 4.000 4.000 0 +0.25(+6.67%)
Jul 28, 2014 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 24, 2014 3.750 3.750 3.750 0 -0.20(-5.06%)
Jul 18, 2014 3.950 3.950 3.950 0 +0.25(+6.76%)
Jul 07, 2014 3.700 3.700 3.700 0 +0.25(+7.25%)
Jul 02, 2014 3.450 3.450 3.450 0 -0.20(-5.48%)
Jun 26, 2014 3.650 3.650 3.650 0 +0.05(+1.39%)
Jun 23, 2014 3.600 3.600 3.600 0 -0.25(-6.49%)
Jun 18, 2014 3.850 3.850 3.850 0 +0.20(+5.48%)
Jun 17, 2014 3.650 3.650 3.650 3.650 100 -0.05(-1.35%)
Jun 16, 2014 3.700 3.700 3.700 3.700 200 +0.00(+0.00%)
Jun 12, 2014 3.700 3.700 3.700 0 -0.10(-2.63%)
Jun 10, 2014 3.800 3.800 3.800 0 -0.05(-1.30%)
Jun 06, 2014 3.850 3.850 3.850 3.850 5,200 +0.25(+6.94%)
Jun 05, 2014 3.620 3.620 3.500 3.600 7,602 -0.15(-4.00%)
Jun 03, 2014 3.750 3.750 3.750 3.750 98 +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 DalyCity.com & California Media Partners, LLC. All rights reserved.