Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Community First Bancorporation (OP: CFOK )

6.800 UNCHANGED

Streaming Delayed Price Updated: 12:52 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Community First Bancorporation (OP: CFOK )

Historical Prices