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 )

N/A 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 (%)
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%)
Mar 02, 2016 10.15 10.15 10.15 10.15 300 +0.00(+0.00%)
Feb 29, 2016 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 25, 2016 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 23, 2016 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 10, 2016 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 09, 2016 10.15 10.15 10.15 10.15 4,980 -0.10(-0.98%)
Feb 08, 2016 10.26 10.30 10.25 10.25 576 -0.05(-0.49%)
Feb 04, 2016 10.30 10.30 10.30 0 -0.01(-0.10%)
Feb 03, 2016 10.31 10.31 10.31 10.31 150 +0.02(+0.19%)
Feb 02, 2016 10.29 10.29 10.29 10.29 150 +0.18(+1.78%)
Jan 27, 2016 10.11 10.11 10.11 0 +0.01(+0.10%)
Jan 26, 2016 10.15 10.15 10.10 10.10 500 -0.05(-0.49%)
Jan 25, 2016 10.15 10.15 10.15 10.15 500 +0.05(+0.50%)
Jan 21, 2016 10.10 10.10 10.10 0 +0.00(+0.00%)
Jan 20, 2016 10.15 10.15 10.10 10.10 3,032 -0.05(-0.49%)
Jan 19, 2016 10.15 10.15 10.15 10.15 500 +0.00(+0.00%)
Jan 13, 2016 10.15 10.15 10.15 0 -0.05(-0.49%)
Jan 06, 2016 10.20 10.20 10.20 0 +0.05(+0.49%)
Jan 04, 2016 10.15 10.15 10.15 0 -0.01(-0.10%)
Dec 31, 2015 10.16 10.16 10.16 0 -0.04(-0.39%)
Dec 30, 2015 10.25 10.25 10.20 10.20 2,800 +0.00(+0.00%)
Dec 29, 2015 10.50 10.50 10.15 10.20 830 +0.03(+0.29%)
Dec 23, 2015 10.17 10.17 10.17 0 -0.08(-0.78%)
Dec 22, 2015 10.25 10.35 10.25 10.25 6,838 +0.05(+0.49%)
Dec 15, 2015 10.20 10.20 10.20 0 +0.08(+0.79%)
Dec 11, 2015 10.12 10.12 10.12 0 -0.18(-1.75%)
Dec 10, 2015 10.30 10.30 10.30 10.30 235 -0.10(-0.96%)
Dec 01, 2015 10.40 10.40 10.40 0 +0.05(+0.48%)
Nov 30, 2015 10.35 10.35 10.35 10.35 137 -0.05(-0.48%)
Nov 27, 2015 10.45 10.50 10.40 10.40 2,600 +0.00(+0.00%)
Nov 25, 2015 10.40 10.40 10.40 0 +0.00(+0.00%)
Nov 19, 2015 10.40 10.40 10.40 0 +0.05(+0.48%)
Nov 17, 2015 10.35 10.35 10.35 0 -0.10(-0.96%)
Nov 16, 2015 10.45 10.45 10.45 10.45 300 +0.10(+0.97%)
Nov 13, 2015 10.35 10.35 10.35 10.35 1,157 +0.00(+0.00%)
Nov 12, 2015 10.35 10.35 10.35 10.35 3,800 +0.05(+0.49%)
Nov 10, 2015 10.30 10.30 10.30 0 -0.05(-0.48%)
Nov 09, 2015 10.35 10.40 10.35 10.35 9,150 +0.00(+0.00%)
Nov 06, 2015 10.40 10.40 10.35 10.35 270 +0.00(+0.00%)
Nov 05, 2015 10.35 10.35 10.35 10.35 600 +0.00(+0.00%)
Nov 03, 2015 10.35 10.35 10.35 0 +0.00(+0.00%)
Oct 30, 2015 10.35 10.35 10.35 0 -0.15(-1.43%)
Oct 28, 2015 10.50 10.50 10.50 0 +0.21(+2.04%)
Oct 27, 2015 10.29 10.29 10.29 10.29 2,600 +0.04(+0.39%)
Oct 26, 2015 10.25 10.25 10.25 10.25 500 +0.00(+0.00%)
Oct 23, 2015 10.25 10.25 10.20 10.25 2,305 -0.10(-0.97%)
Oct 22, 2015 10.20 10.45 10.20 10.35 7,256 +0.15(+1.47%)
Oct 19, 2015 10.20 10.20 10.20 0 -0.30(-2.86%)
Oct 15, 2015 10.50 10.50 10.50 0 +0.25(+2.44%)
Oct 14, 2015 10.25 10.25 10.25 10.25 1,000 +0.00(+0.00%)
Oct 13, 2015 10.35 10.50 10.25 10.25 2,509 -0.25(-2.38%)
Sep 30, 2015 10.50 10.50 10.50 0 +0.00(+0.00%)
Sep 29, 2015 10.40 10.50 10.40 10.50 500 +0.30(+2.94%)
Sep 28, 2015 10.20 10.20 10.20 10.20 396 -0.10(-0.97%)
Sep 23, 2015 10.30 10.30 10.30 0 -0.04(-0.39%)
Sep 22, 2015 10.25 10.34 10.25 10.34 20,776 +0.04(+0.39%)
Sep 21, 2015 10.25 10.30 10.25 10.30 31,800 +0.02(+0.19%)
Sep 18, 2015 10.28 10.28 10.28 10.28 5,509 +0.13(+1.28%)
Sep 17, 2015 10.15 10.15 10.15 10.15 1,141 -0.10(-0.98%)
Sep 16, 2015 10.25 10.25 10.25 10.25 177 -0.03(-0.29%)
Sep 15, 2015 10.30 10.35 10.28 10.28 26,003 -0.02(-0.19%)
Sep 11, 2015 10.30 10.30 10.30 0 +0.00(+0.00%)
Sep 10, 2015 10.30 10.30 10.30 10.30 300 -0.10(-0.96%)
Sep 09, 2015 10.40 10.40 10.40 10.40 100 -0.10(-0.95%)
Sep 04, 2015 10.50 10.50 10.50 0 +0.00(+0.00%)
Sep 02, 2015 10.50 10.50 10.50 18 +0.35(+3.45%)
Sep 01, 2015 10.20 10.20 10.15 10.15 700 +0.00(+0.00%)
Aug 31, 2015 10.15 10.15 10.15 10.15 100 +0.00(+0.00%)
Aug 28, 2015 10.11 10.15 10.11 10.15 500 -0.35(-3.33%)
Aug 26, 2015 10.50 10.50 10.50 0 -0.25(-2.33%)
Aug 24, 2015 10.75 10.75 10.75 0 +0.40(+3.86%)
Aug 19, 2015 10.35 10.35 10.35 0 +0.00(+0.00%)
Aug 18, 2015 10.35 10.35 10.35 10.35 1,950 -0.40(-3.72%)
Aug 14, 2015 10.75 10.75 10.75 0 +0.50(+4.88%)
Aug 13, 2015 10.50 10.50 10.25 10.25 215 +0.00(+0.00%)
Aug 12, 2015 10.50 10.50 10.25 10.25 315 -0.25(-2.38%)
Aug 11, 2015 10.50 10.50 10.50 10.50 100 +0.25(+2.44%)
Aug 10, 2015 10.50 10.50 10.25 10.25 4,665 -0.45(-4.21%)
Aug 07, 2015 10.13 10.70 10.13 10.70 9,400 +0.50(+4.90%)
Aug 05, 2015 10.20 10.20 10.20 0 +0.05(+0.49%)
Aug 04, 2015 10.15 10.15 10.10 10.15 4,500 +0.10(+1.00%)
Jul 30, 2015 10.05 10.05 10.05 0 +0.05(+0.50%)
Jul 29, 2015 10.00 10.00 10.00 10.00 1,614 -0.15(-1.48%)
Jul 28, 2015 10.15 10.15 10.15 10.15 1,500 +0.20(+2.01%)
Jul 27, 2015 10.15 10.15 9.950 9.950 3,120 -0.20(-1.97%)
Jul 22, 2015 10.15 10.15 10.15 0 +0.10(+1.00%)
Jul 20, 2015 10.05 10.05 10.05 0 +0.00(+0.00%)
Jul 09, 2015 10.05 10.05 10.05 0 -0.10(-0.99%)
Jul 08, 2015 10.20 10.35 10.15 10.15 2,092 -0.05(-0.49%)
Jul 06, 2015 10.20 10.20 10.20 0 +0.00(+0.00%)
Jun 30, 2015 10.20 10.20 10.20 0 -0.10(-0.97%)
Jun 23, 2015 10.30 10.30 10.30 0 +0.06(+0.59%)
Jun 22, 2015 10.25 10.25 10.00 10.24 3,328 -0.11(-1.06%)
Jun 17, 2015 10.35 10.35 10.35 0 +0.00(+0.00%)
Jun 16, 2015 10.35 10.35 10.35 10.35 100 +0.00(+0.00%)
Jun 09, 2015 10.35 10.35 10.35 0 +0.00(+0.00%)
Jun 08, 2015 10.35 10.40 10.35 10.35 14,200 -0.15(-1.43%)
Jun 03, 2015 10.50 10.50 10.50 0 -0.45(-4.11%)
May 29, 2015 10.95 10.95 10.95 0 +0.65(+6.31%)
May 22, 2015 10.30 10.30 10.30 0 -0.20(-1.90%)
May 21, 2015 10.50 10.50 10.50 10.50 200 +0.20(+1.94%)
May 20, 2015 10.25 10.30 10.25 10.30 7,310 -0.20(-1.90%)
May 19, 2015 10.40 10.50 10.25 10.50 21,400 +0.20(+1.94%)
May 14, 2015 10.30 10.30 10.30 0 +0.00(+0.00%)
May 13, 2015 10.25 10.35 10.25 10.30 15,630 -0.05(-0.48%)
May 12, 2015 10.35 10.35 10.35 10.35 100 -0.05(-0.48%)
May 11, 2015 10.40 10.40 10.40 10.40 3,500 +0.05(+0.48%)
May 08, 2015 10.40 10.40 10.35 10.35 7,200 -0.30(-2.82%)
May 07, 2015 10.50 10.90 10.50 10.65 3,987 +0.35(+3.40%)
May 06, 2015 10.40 10.40 10.30 10.30 1,100 -0.60(-5.50%)
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.