Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Communities First Financial Corp (OP: CFST )

67.64 UNCHANGED
Last Price Updated: 2:48 PM EDT, Aug 28, 2023 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 (%)
Feb 28, 2017 13.85 13.85 13.85 0 +0.05(+0.36%)
Feb 23, 2017 13.80 13.80 13.80 0 -0.70(-4.83%)
Feb 21, 2017 14.50 14.50 14.50 0 -0.25(-1.69%)
Feb 16, 2017 14.75 14.75 14.75 0 +0.50(+3.51%)
Feb 14, 2017 14.25 14.25 14.25 0 +0.00(+0.00%)
Feb 13, 2017 14.25 14.25 14.25 14.25 500 -0.75(-5.00%)
Jan 26, 2017 15.00 15.00 15.00 98 +1.40(+10.29%)
Jan 25, 2017 13.60 13.60 13.60 13.60 1,796 +0.10(+0.74%)
Jan 19, 2017 13.50 13.50 13.50 0 -0.50(-3.57%)
Jan 17, 2017 14.00 14.00 14.00 0 +0.75(+5.66%)
Jan 13, 2017 13.25 13.25 13.25 0 +0.30(+2.32%)
Jan 12, 2017 12.85 12.95 12.75 12.95 1,202 +0.04(+0.31%)
Jan 11, 2017 12.89 12.91 12.89 12.91 200 +0.06(+0.47%)
Jan 09, 2017 12.85 12.85 12.85 0 +0.00(+0.00%)
Jan 06, 2017 12.89 12.89 12.85 12.85 605 -0.08(-0.62%)
Jan 05, 2017 11.75 12.93 11.75 12.93 2,098 +1.23(+10.51%)
Jan 04, 2017 11.50 11.70 11.40 11.70 26,181 +0.20(+1.74%)
Dec 30, 2016 11.50 11.50 11.50 0 -0.29(-2.46%)
Dec 29, 2016 11.75 11.79 11.75 11.79 390 +0.29(+2.52%)
Dec 28, 2016 11.25 11.50 11.25 11.50 3,005 +0.25(+2.22%)
Dec 27, 2016 11.25 11.25 11.25 11.25 115 -0.02(-0.18%)
Dec 23, 2016 11.27 11.27 11.27 0 +0.00(+0.00%)
Dec 21, 2016 11.27 11.27 11.27 0 -0.00(-0.01%)
Dec 19, 2016 11.27 11.27 11.27 0 -0.08(-0.70%)
Dec 14, 2016 11.35 11.35 11.35 0 +0.00(+0.00%)
Dec 13, 2016 11.20 11.35 11.20 11.35 13,946 +0.07(+0.62%)
Dec 12, 2016 11.30 11.30 11.28 11.28 23,400 +0.03(+0.27%)
Dec 08, 2016 11.25 11.25 11.25 0 +0.00(+0.00%)
Dec 07, 2016 11.10 11.25 11.10 11.25 398 +0.15(+1.35%)
Dec 06, 2016 11.10 11.10 11.10 11.10 478 +0.00(+0.00%)
Dec 01, 2016 11.10 11.10 11.10 0 +0.10(+0.91%)
Nov 30, 2016 10.92 11.00 10.90 11.00 4,846 +0.15(+1.38%)
Nov 29, 2016 10.85 10.85 10.85 10.85 1,162 +0.00(+0.00%)
Nov 22, 2016 10.85 10.85 10.85 0 -0.35(-3.12%)
Nov 21, 2016 11.20 11.20 11.20 11.20 295 -0.05(-0.44%)
Nov 17, 2016 11.25 11.25 11.25 0 +0.29(+2.65%)
Nov 15, 2016 10.96 10.96 10.96 0 +0.00(+0.00%)
Nov 14, 2016 10.50 10.96 10.50 10.96 5,863 +0.51(+4.88%)
Nov 11, 2016 10.45 10.45 10.45 10.45 232 +0.20(+1.95%)
Nov 10, 2016 10.25 10.25 10.25 10.25 132 +0.00(+0.00%)
Nov 09, 2016 10.25 10.25 10.25 10.25 165 -0.05(-0.49%)
Oct 28, 2016 10.30 10.30 10.30 0 -0.04(-0.39%)
Oct 27, 2016 10.15 10.40 10.15 10.34 3,861 +0.19(+1.87%)
Oct 26, 2016 10.15 10.15 10.15 10.15 545 -0.25(-2.40%)
Oct 25, 2016 10.25 10.40 10.25 10.40 900 +0.15(+1.46%)
Oct 24, 2016 10.25 10.25 10.25 10.25 1,000 +0.05(+0.49%)
Oct 21, 2016 10.10 10.20 10.10 10.20 13,938 +0.10(+0.99%)
Oct 19, 2016 10.10 10.10 10.10 0 +0.17(+1.69%)
Oct 10, 2016 9.932 9.932 9.932 0 -0.10(-0.97%)
Oct 07, 2016 10.03 10.03 10.03 10.03 6,000 +0.12(+1.21%)
Oct 03, 2016 9.910 9.910 9.910 0 +0.00(+0.00%)
Sep 30, 2016 10.05 10.05 9.910 9.910 1,600 -0.14(-1.39%)
Sep 29, 2016 10.05 10.05 10.05 10.05 500 +0.13(+1.31%)
Sep 28, 2016 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
Sep 27, 2016 9.920 9.920 9.920 9.920 0 +0.00(+0.00%)
Sep 26, 2016 9.920 9.920 9.920 9.920 2,030 -0.13(-1.29%)
Sep 22, 2016 10.05 10.05 10.05 0 +0.00(+0.00%)
Sep 02, 2016 10.05 10.05 10.05 0 +0.04(+0.40%)
Sep 01, 2016 10.01 10.01 10.01 10.01 211 +0.05(+0.50%)
Aug 30, 2016 9.960 9.960 9.960 0 -0.14(-1.39%)
Aug 26, 2016 10.10 10.10 10.10 0 +0.10(+1.00%)
Aug 23, 2016 10.00 10.00 10.00 0 -0.11(-1.09%)
Aug 19, 2016 10.11 10.11 10.11 0 +0.11(+1.10%)
Aug 18, 2016 10.00 10.00 10.00 10.00 103 -0.01(-0.10%)
Aug 16, 2016 10.01 10.01 10.01 0 +0.11(+1.10%)
Aug 15, 2016 9.901 9.901 9.901 9.901 1,157 -0.25(-2.45%)
Aug 10, 2016 10.15 10.15 10.15 0 +0.00(+0.00%)
Aug 09, 2016 10.10 10.15 10.10 10.15 767 +0.15(+1.50%)
Aug 08, 2016 10.10 10.10 10.00 10.00 2,954 +0.00(+0.00%)
Aug 05, 2016 10.00 10.00 10.00 10.00 1,100 +0.10(+1.01%)
Aug 04, 2016 10.10 10.10 9.900 9.900 3,554 -0.16(-1.59%)
Aug 03, 2016 10.05 10.06 10.05 10.06 1,221 +0.06(+0.60%)
Aug 02, 2016 10.00 10.00 10.00 10.00 100 +0.12(+1.21%)
Jul 26, 2016 9.880 9.880 9.880 0 -0.14(-1.40%)
Jul 25, 2016 10.02 10.02 10.02 10.02 1,000 +0.00(+0.00%)
Jul 21, 2016 10.02 10.02 10.02 0 -0.03(-0.30%)
Jul 20, 2016 9.900 10.10 9.900 10.05 10,097 +0.11(+1.11%)
Jul 18, 2016 9.940 9.940 9.940 0 +0.19(+1.95%)
Jul 14, 2016 9.750 9.750 9.750 0 +0.04(+0.41%)
Jul 12, 2016 9.710 9.710 9.710 0 -0.15(-1.52%)
Jun 29, 2016 9.860 9.860 9.860 0 -0.13(-1.30%)
Jun 23, 2016 9.990 9.990 9.990 0 +0.22(+2.25%)
Jun 22, 2016 9.850 9.850 9.750 9.770 1,281 -0.09(-0.91%)
Jun 14, 2016 9.860 9.860 9.860 0 -0.14(-1.40%)
Jun 10, 2016 10.00 10.00 10.00 0 +0.10(+1.01%)
Jun 07, 2016 9.900 9.900 9.900 0 +0.00(+0.00%)
Jun 03, 2016 9.900 9.900 9.900 0 -0.01(-0.10%)
Jun 01, 2016 9.910 9.910 9.910 0 +0.00(+0.00%)
May 26, 2016 9.910 9.910 9.910 0 +0.00(+0.00%)
May 24, 2016 9.910 9.910 9.910 0 +0.00(+0.00%)
May 23, 2016 9.950 9.950 9.910 9.910 776 -0.04(-0.40%)
May 20, 2016 9.950 9.950 9.950 9.950 500 +0.00(+0.00%)
May 17, 2016 9.950 9.950 9.950 0 -0.01(-0.10%)
May 11, 2016 9.960 9.960 9.960 0 +0.05(+0.50%)
May 10, 2016 9.950 9.950 9.910 9.910 500 +0.00(+0.00%)
May 09, 2016 9.950 9.950 9.910 9.910 1,500 -0.04(-0.40%)
May 05, 2016 9.950 9.950 9.950 0 +0.05(+0.51%)
May 04, 2016 9.900 9.900 9.900 9.900 125 +0.05(+0.51%)
May 03, 2016 9.950 9.950 9.850 9.850 3,304 -0.10(-1.01%)
May 02, 2016 9.950 9.950 9.950 9.950 268 +0.00(+0.00%)
Apr 27, 2016 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 26, 2016 10.10 10.10 9.950 9.950 1,200 -0.15(-1.49%)
Apr 25, 2016 10.00 10.10 10.00 10.10 9,719 +0.15(+1.51%)
Apr 21, 2016 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 18, 2016 9.950 9.950 9.950 0 -0.05(-0.50%)
Apr 15, 2016 10.00 10.00 10.00 10.00 3,000 +0.05(+0.50%)
Apr 13, 2016 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 11, 2016 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 08, 2016 10.05 10.05 9.950 9.950 2,340 +0.04(+0.40%)
Apr 07, 2016 9.910 9.910 9.910 9.910 2,300 +0.00(+0.00%)
Apr 06, 2016 9.910 9.910 9.910 9.910 1,100 +0.00(+0.00%)
Apr 05, 2016 9.930 9.930 9.910 9.910 2,246 -0.04(-0.40%)
Apr 01, 2016 9.950 9.950 9.950 0 +0.00(+0.00%)
Mar 31, 2016 10.00 10.00 9.950 9.950 2,194 -0.05(-0.50%)
Mar 28, 2016 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 24, 2016 10.00 10.00 10.00 0 +0.05(+0.50%)
Mar 23, 2016 9.950 9.950 9.950 9.950 1,700 -0.05(-0.50%)
Mar 22, 2016 10.00 10.15 10.00 10.00 2,630 +0.20(+2.04%)
Mar 21, 2016 9.950 9.950 9.800 9.800 500 -0.20(-2.00%)
Mar 17, 2016 10.00 10.00 10.00 50 +0.00(+0.00%)
Mar 16, 2016 10.00 10.00 10.00 10.00 100 +0.15(+1.52%)
Mar 15, 2016 9.900 9.900 9.850 9.850 700 -0.10(-1.01%)
Mar 14, 2016 9.950 9.950 9.900 9.950 9,500 +0.00(+0.00%)
Mar 10, 2016 9.950 9.950 9.950 0 -0.15(-1.49%)
Mar 08, 2016 10.10 10.10 10.10 0 -0.01(-0.10%)
Mar 07, 2016 10.15 10.15 10.11 10.11 5,492 -0.05(-0.49%)
Mar 04, 2016 10.16 10.16 10.16 10.16 100 +0.01(+0.10%)
Mar 03, 2016 10.15 10.17 10.10 10.15 7,905 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.