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 )

7.700 UNCHANGED
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 6, 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 27, 2021 7.450 7.450 7.450 0 +0.00(+0.00%)
May 26, 2021 7.450 7.450 7.450 7.450 500 +0.05(+0.68%)
May 25, 2021 7.400 7.400 7.400 7.400 150 +0.15(+2.07%)
May 24, 2021 7.250 7.250 7.250 7.250 100 +0.00(+0.00%)
May 20, 2021 7.250 7.250 7.250 0 +0.00(+0.00%)
May 18, 2021 7.250 7.250 7.250 0 +0.05(+0.69%)
May 17, 2021 7.000 7.200 7.000 7.200 600 +0.45(+6.67%)
May 12, 2021 6.750 6.750 6.750 50 -0.20(-2.88%)
May 11, 2021 7.000 7.000 6.950 6.950 200 -0.20(-2.80%)
May 06, 2021 7.150 7.150 7.150 0 +0.00(+0.00%)
May 05, 2021 7.150 7.150 7.150 7.150 100 +0.05(+0.70%)
Apr 29, 2021 7.100 7.100 7.100 0 +0.11(+1.58%)
Apr 27, 2021 6.990 6.990 6.990 0 +0.24(+3.55%)
Apr 23, 2021 6.750 6.750 6.750 0 -0.24(-3.43%)
Apr 21, 2021 6.990 6.990 6.990 0 +0.24(+3.56%)
Apr 19, 2021 6.750 6.750 6.750 0 +0.00(+0.00%)
Apr 15, 2021 6.750 6.750 6.750 0 -0.01(-0.15%)
Apr 14, 2021 6.760 6.760 6.760 6.760 500 -0.05(-0.73%)
Apr 13, 2021 6.760 6.810 6.760 6.810 21,954 +0.07(+1.04%)
Apr 12, 2021 6.740 6.740 6.740 6.740 200 +0.00(+0.00%)
Apr 09, 2021 6.740 6.740 6.740 1 +0.00(+0.00%)
Mar 26, 2021 6.740 6.740 6.740 0 +0.16(+2.43%)
Mar 25, 2021 6.560 6.640 6.560 6.580 13,025 -0.16(-2.37%)
Mar 24, 2021 6.690 6.740 6.690 6.740 500 +0.10(+1.51%)
Mar 17, 2021 6.640 6.640 6.640 0 +0.00(+0.00%)
Mar 16, 2021 6.640 6.640 6.640 6.640 300 +0.00(+0.00%)
Mar 15, 2021 6.500 6.640 6.500 6.640 977 +0.00(+0.00%)
Mar 12, 2021 6.450 6.640 6.450 6.640 4,100 +0.19(+2.95%)
Mar 11, 2021 6.450 6.450 6.450 6.450 500 +0.05(+0.78%)
Mar 09, 2021 6.400 6.400 6.400 0 +0.00(+0.00%)
Mar 08, 2021 6.400 6.400 6.400 6.400 100 +0.21(+3.39%)
Mar 03, 2021 6.190 6.190 6.190 0 +0.03(+0.49%)
Mar 02, 2021 6.210 6.210 6.160 6.160 590 -0.19(-2.99%)
Mar 01, 2021 6.350 6.350 6.350 1 +0.00(+0.00%)
Feb 26, 2021 6.350 6.350 6.350 1 +0.00(+0.00%)
Feb 24, 2021 6.350 6.350 6.350 0 +0.15(+2.42%)
Feb 23, 2021 6.200 6.200 6.200 6.200 500 +0.08(+1.31%)
Feb 22, 2021 6.200 6.200 6.120 6.120 2,105 -0.07(-1.13%)
Feb 18, 2021 6.190 6.190 6.190 0 -0.01(-0.16%)
Feb 17, 2021 6.200 6.200 6.200 6.200 200 +0.09(+1.47%)
Feb 10, 2021 6.110 6.110 6.110 0 -0.29(-4.53%)
Feb 09, 2021 6.400 6.400 6.400 6.400 100 +0.10(+1.59%)
Feb 08, 2021 6.300 6.300 6.300 14 +0.00(+0.00%)
Feb 05, 2021 6.300 6.300 6.300 6.300 700 +0.02(+0.32%)
Feb 04, 2021 6.280 6.280 6.280 6.280 100 +0.00(+0.00%)
Feb 03, 2021 6.190 6.280 6.190 6.280 300 +0.11(+1.78%)
Feb 02, 2021 6.050 6.190 6.050 6.170 14,118 +0.10(+1.65%)
Feb 01, 2021 6.100 6.100 6.070 6.070 2,841 -0.13(-2.10%)
Jan 29, 2021 6.200 6.200 6.200 6.200 200 +0.00(+0.00%)
Jan 22, 2021 6.200 6.200 6.200 0 +0.05(+0.81%)
Jan 13, 2021 6.150 6.150 6.150 0 +0.00(+0.00%)
Jan 12, 2021 6.150 6.150 6.150 6.150 100 -0.08(-1.28%)
Jan 11, 2021 6.190 6.230 6.170 6.230 585 +0.08(+1.30%)
Jan 08, 2021 6.080 6.150 6.080 6.150 25,200 +0.10(+1.65%)
Jan 07, 2021 5.990 6.050 5.990 6.050 19,641 +0.06(+1.00%)
Jan 05, 2021 5.990 5.990 5.990 0 +0.02(+0.34%)
Dec 31, 2020 5.970 5.970 5.970 0 -0.02(-0.33%)
Dec 30, 2020 6.000 6.000 5.990 5.990 500 +0.04(+0.67%)
Dec 28, 2020 5.950 5.950 5.950 0 +0.03(+0.51%)
Dec 24, 2020 5.920 5.920 5.920 27 +0.00(+0.00%)
Dec 21, 2020 5.920 5.920 5.920 0 -0.08(-1.33%)
Dec 17, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 15, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 14, 2020 6.000 6.000 6.000 6.000 350 +0.04(+0.67%)
Dec 10, 2020 5.960 5.960 5.960 0 -0.14(-2.30%)
Dec 09, 2020 6.000 6.100 6.000 6.100 78,700 +0.10(+1.67%)
Dec 08, 2020 6.000 6.000 6.000 6.000 150 +0.00(+0.00%)
Dec 04, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 01, 2020 6.000 6.000 6.000 0 -0.10(-1.64%)
Nov 30, 2020 5.980 6.100 5.970 6.100 5,300 +0.12(+2.01%)
Nov 27, 2020 5.980 5.980 5.980 5.980 900 +0.03(+0.50%)
Nov 20, 2020 5.950 5.950 5.950 0 +0.00(+0.00%)
Nov 13, 2020 5.950 5.950 5.950 0 +0.69(+13.12%)
Nov 10, 2020 5.260 5.260 5.260 0 -0.69(-11.60%)
Nov 06, 2020 5.950 5.950 5.950 0 +0.00(+0.00%)
Nov 03, 2020 5.950 5.950 5.950 0 +0.10(+1.71%)
Nov 02, 2020 5.850 5.850 5.850 5.850 100 +0.00(+0.00%)
Oct 29, 2020 5.850 5.850 5.850 0 -0.05(-0.85%)
Oct 26, 2020 5.900 5.900 5.900 0 -0.05(-0.84%)
Oct 21, 2020 5.950 5.950 5.950 0 +0.00(+0.00%)
Oct 15, 2020 5.950 5.950 5.950 0 +0.24(+4.20%)
Oct 14, 2020 5.710 5.710 5.710 5.710 100 -0.23(-3.87%)
Oct 12, 2020 5.940 5.940 5.940 0 +0.28(+4.95%)
Oct 09, 2020 5.660 5.660 5.660 5.660 166,200 +0.00(+0.00%)
Oct 06, 2020 5.660 5.660 5.660 0 -0.28(-4.71%)
Sep 28, 2020 5.940 5.940 5.940 0 +0.83(+16.24%)
Sep 24, 2020 5.110 5.110 5.110 0 -0.70(-12.05%)
Sep 21, 2020 5.810 5.810 5.810 0 -0.19(-3.17%)
Aug 27, 2020 6.000 6.000 6.000 0 +0.15(+2.56%)
Aug 13, 2020 5.850 5.850 5.850 0 -0.02(-0.34%)
Aug 12, 2020 5.870 5.870 5.870 5.870 200 +0.00(+0.00%)
Aug 10, 2020 5.870 5.870 5.870 0 +0.00(+0.00%)
Jul 30, 2020 5.870 5.870 5.870 0 +0.00(+0.00%)
Jul 27, 2020 5.870 5.870 5.870 0 -0.23(-3.77%)
Jun 25, 2020 6.100 6.100 6.100 0 -0.10(-1.61%)
Jun 12, 2020 6.200 6.200 6.200 0 +0.00(+0.00%)
Jun 10, 2020 6.200 6.200 6.200 0 +0.10(+1.64%)
Jun 05, 2020 6.100 6.100 6.100 0 +0.25(+4.27%)
Jun 04, 2020 5.850 5.850 5.850 5.850 100 +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.