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 (%)
Aug 28, 2023 0 +0.00(+0.00%)
Aug 24, 2023 68.00 45 +0.00(+0.00%)
Aug 23, 2023 67.76 68.00 67.76 68.00 697 +0.00(+0.00%)
Aug 22, 2023 68.01 68.01 68.00 68.00 6,116 -0.40(-0.58%)
Aug 18, 2023 68.40 63 +0.40(+0.59%)
Aug 17, 2023 68.00 68.00 68.00 68.00 200 +0.00(+0.00%)
Aug 14, 2023 68.00 0 +0.00(+0.00%)
Aug 11, 2023 68.01 68.05 68.00 68.00 4,464 +0.00(+0.00%)
Aug 09, 2023 68.00 11 -0.02(-0.03%)
Aug 08, 2023 68.02 68.02 68.02 68.02 105 -0.42(-0.61%)
Aug 04, 2023 68.44 58 -0.53(-0.77%)
Jul 31, 2023 68.97 130 +0.57(+0.83%)
Jul 28, 2023 68.00 68.40 68.00 68.40 600 +0.45(+0.66%)
Jul 27, 2023 67.70 67.95 67.60 67.95 2,415 +0.05(+0.07%)
Jul 26, 2023 67.50 67.90 67.50 67.90 1,320 +0.41(+0.61%)
Jul 25, 2023 67.05 67.49 66.10 67.49 3,861 -0.16(-0.24%)
Jul 24, 2023 68.00 68.00 67.00 67.65 1,433 -0.35(-0.51%)
Jul 21, 2023 69.70 70.00 67.60 68.00 15,260 -1.25(-1.81%)
Jul 20, 2023 67.25 70.50 63.95 69.25 11,696 +6.25(+9.92%)
Jul 19, 2023 62.44 63.00 62.40 63.00 3,878 +0.72(+1.16%)
Jul 18, 2023 62.00 63.00 62.00 62.28 11,510 +0.28(+0.45%)
Jul 17, 2023 61.95 62.00 61.15 62.00 3,300 +0.50(+0.81%)
Jul 14, 2023 60.95 62.00 60.50 61.50 2,500 +1.00(+1.65%)
Jul 13, 2023 60.50 60.50 60.50 60.50 500 +0.00(+0.00%)
Jul 12, 2023 60.75 60.75 60.00 60.50 2,031 +0.00(+0.00%)
Jul 11, 2023 60.50 60.50 60.50 60.50 1,567 +0.50(+0.83%)
Jul 10, 2023 60.00 60.06 60.00 60.00 804 +0.00(+0.00%)
Jul 07, 2023 60.00 60.00 60.00 60.00 200 +0.16(+0.27%)
Jul 05, 2023 59.84 2 -1.06(-1.74%)
Jun 30, 2023 60.90 0 +0.40(+0.66%)
Jun 29, 2023 60.75 60.75 60.50 60.50 510 +0.50(+0.83%)
Jun 28, 2023 60.00 60.00 60.00 60.00 8,948 -0.05(-0.08%)
Jun 27, 2023 60.05 60.05 60.05 60.05 1,026 +0.05(+0.08%)
Jun 26, 2023 60.00 60.00 60.00 60.00 2,001 +0.00(+0.00%)
Jun 22, 2023 60.00 0 +0.00(+0.00%)
Jun 21, 2023 60.00 60.00 60.00 60.00 385 +0.00(+0.00%)
Jun 20, 2023 60.00 60.00 60.00 60.00 530 +0.00(+0.00%)
Jun 15, 2023 60.00 0 +0.00(+0.00%)
Jun 13, 2023 60.00 0 +1.37(+2.34%)
Jun 09, 2023 58.63 0 -2.84(-4.62%)
Jun 07, 2023 61.47 2 +2.87(+4.90%)
Jun 06, 2023 59.25 59.25 58.60 58.60 931 -0.65(-1.10%)
Jun 02, 2023 59.25 0 +0.76(+1.30%)
Jun 01, 2023 58.41 58.49 58.41 58.49 394 +1.09(+1.90%)
May 30, 2023 57.40 25 -0.20(-0.35%)
May 26, 2023 57.60 57.60 57.60 57.60 100 -0.40(-0.69%)
May 25, 2023 57.90 58.00 57.40 58.00 1,924 +0.00(+0.00%)
May 22, 2023 58.00 0 +0.68(+1.19%)
May 19, 2023 57.32 57.32 57.32 57.32 800 -0.06(-0.10%)
May 17, 2023 57.38 40 +0.88(+1.56%)
May 16, 2023 56.61 56.61 56.50 56.50 2,100 -0.80(-1.40%)
May 15, 2023 56.77 57.30 56.75 57.30 600 +0.80(+1.42%)
May 12, 2023 56.51 56.51 56.50 56.50 505 +0.20(+0.36%)
May 11, 2023 56.61 56.61 56.30 56.30 1,318 -0.21(-0.37%)
May 10, 2023 56.50 56.51 56.35 56.51 1,006 -0.24(-0.42%)
May 09, 2023 57.00 57.00 56.75 56.75 4,300 -0.75(-1.30%)
May 08, 2023 57.50 57.50 57.50 57.50 200 +0.50(+0.88%)
May 05, 2023 57.85 57.85 56.81 57.00 6,931 -1.60(-2.73%)
May 04, 2023 58.75 58.75 58.60 58.60 200 -1.40(-2.33%)
May 03, 2023 59.00 60.00 59.00 60.00 971 +1.98(+3.41%)
May 02, 2023 61.70 61.70 58.02 58.02 6,325 -3.11(-5.09%)
May 01, 2023 62.00 62.00 61.10 61.13 3,383 -1.87(-2.97%)
Apr 28, 2023 65.00 65.00 61.15 63.00 3,095 -1.00(-1.56%)
Apr 26, 2023 64.00 1 -0.45(-0.70%)
Apr 25, 2023 64.45 64.45 64.45 64.45 100 +0.20(+0.31%)
Apr 24, 2023 65.00 65.00 64.25 64.25 1,454 -0.75(-1.15%)
Apr 21, 2023 65.00 65.00 65.00 65.00 335 -0.99(-1.50%)
Apr 20, 2023 65.50 66.00 65.50 65.99 1,790 +0.99(+1.52%)
Apr 19, 2023 64.00 67.00 64.00 65.00 4,364 +4.00(+6.56%)
Apr 17, 2023 61.00 45 -1.00(-1.61%)
Apr 14, 2023 59.00 62.98 59.00 62.00 1,810 +3.70(+6.35%)
Apr 13, 2023 58.00 58.30 57.81 58.30 1,939 +0.49(+0.85%)
Apr 12, 2023 58.25 58.25 57.80 57.81 1,265 +0.06(+0.10%)
Apr 10, 2023 57.75 152 -0.31(-0.53%)
Apr 06, 2023 58.25 58.99 58.06 58.06 5,866 +0.06(+0.10%)
Apr 05, 2023 58.31 58.31 58.00 58.00 1,112 -0.99(-1.68%)
Apr 04, 2023 60.49 62.00 58.30 58.99 8,494 -3.01(-4.85%)
Apr 03, 2023 60.55 62.00 60.55 62.00 255 -0.90(-1.43%)
Mar 31, 2023 60.50 62.99 60.50 62.90 4,936 +2.65(+4.40%)
Mar 30, 2023 61.97 61.97 60.16 60.25 1,774 +0.25(+0.42%)
Mar 29, 2023 61.00 61.00 59.99 60.00 8,001 -1.00(-1.64%)
Mar 28, 2023 61.00 61.00 61.00 61.00 400 +0.30(+0.49%)
Mar 27, 2023 60.45 60.70 60.45 60.70 353 +0.63(+1.05%)
Mar 24, 2023 59.87 60.07 59.81 60.07 2,100 -0.93(-1.52%)
Mar 22, 2023 61.00 0 +0.40(+0.66%)
Mar 21, 2023 60.00 60.60 60.00 60.60 500 +1.60(+2.71%)
Mar 20, 2023 57.11 59.75 56.11 59.00 2,739 -0.75(-1.26%)
Mar 17, 2023 62.93 63.15 59.75 59.75 1,076 -5.08(-7.84%)
Mar 16, 2023 58.55 64.83 58.55 64.83 650 +5.83(+9.88%)
Mar 15, 2023 58.60 59.00 55.25 59.00 20,987 -1.00(-1.67%)
Mar 14, 2023 59.00 60.50 58.00 60.00 6,287 +2.22(+3.84%)
Mar 13, 2023 60.00 60.80 52.02 57.78 15,224 -6.17(-9.65%)
Mar 10, 2023 68.13 68.13 63.95 63.95 11,742 -4.35(-6.37%)
Mar 09, 2023 68.43 69.05 68.30 68.30 1,840 -0.45(-0.65%)
Mar 07, 2023 68.75 0 +0.35(+0.51%)
Mar 06, 2023 68.40 68.51 68.40 68.40 414 -0.85(-1.23%)
Mar 03, 2023 69.25 69.25 69.25 69.25 350 +0.56(+0.82%)
Mar 02, 2023 69.94 70.00 68.53 68.69 1,600 -1.38(-1.97%)
Feb 27, 2023 70.07 0 +1.57(+2.29%)
Feb 24, 2023 68.50 70.20 68.50 68.50 2,122 -0.06(-0.09%)
Feb 22, 2023 68.56 40 +0.16(+0.23%)
Feb 21, 2023 68.56 68.56 68.01 68.40 600 -0.80(-1.16%)
Feb 17, 2023 69.19 69.20 69.19 69.20 1,212 +0.05(+0.07%)
Feb 15, 2023 69.15 0 -0.85(-1.21%)
Feb 14, 2023 70.00 70.00 68.65 70.00 1,348 +0.00(+0.00%)
Feb 13, 2023 70.49 70.49 70.00 70.00 400 -0.94(-1.33%)
Feb 09, 2023 70.94 80 -0.06(-0.08%)
Feb 08, 2023 72.75 72.75 71.00 71.00 442 -2.00(-2.74%)
Feb 07, 2023 70.00 73.00 70.00 73.00 1,197 +3.00(+4.29%)
Feb 06, 2023 70.25 70.25 70.00 70.00 1,450 -0.25(-0.36%)
Feb 03, 2023 70.25 70.25 70.25 70.25 3,100 +0.00(+0.00%)
Feb 02, 2023 70.60 70.60 70.25 70.25 3,383 +0.00(+0.00%)
Feb 01, 2023 70.25 70.25 70.25 70.25 4,160 -0.10(-0.14%)
Jan 31, 2023 69.25 70.35 67.01 70.35 407 +2.35(+3.46%)
Jan 27, 2023 68.00 0 +0.00(+0.00%)
Jan 25, 2023 68.00 3 +0.00(+0.00%)
Jan 24, 2023 68.00 68.00 68.00 68.00 525 +0.00(+0.00%)
Jan 20, 2023 68.00 112 +1.00(+1.49%)
Jan 19, 2023 64.94 68.96 64.94 67.00 15,600 +3.00(+4.69%)
Jan 17, 2023 64.00 16 +1.50(+2.40%)
Jan 13, 2023 62.30 63.00 62.15 62.50 2,400 +0.24(+0.39%)
Jan 12, 2023 61.41 62.26 61.41 62.26 14,253 +0.76(+1.24%)
Jan 11, 2023 61.50 62.00 61.50 61.50 3,272 +0.15(+0.24%)
Jan 10, 2023 62.00 62.00 61.35 61.35 2,932 -0.65(-1.05%)
Jan 06, 2023 62.00 0 +1.00(+1.64%)
Jan 05, 2023 60.41 61.00 60.41 61.00 1,417 -0.35(-0.57%)
Jan 04, 2023 61.24 61.35 61.00 61.35 2,880 +1.35(+2.25%)
Jan 03, 2023 60.00 60.00 60.00 60.00 702 -0.50(-0.83%)
Dec 30, 2022 59.75 61.00 59.60 60.50 2,117 +0.60(+1.00%)
Dec 29, 2022 60.30 60.30 59.90 59.90 4,592 +0.00(+0.00%)
Dec 28, 2022 59.90 60.50 59.86 59.90 3,449 +0.10(+0.17%)
Dec 27, 2022 61.00 61.10 59.80 59.80 18,119 -1.20(-1.97%)
Dec 22, 2022 61.00 0 -0.30(-0.49%)
Dec 21, 2022 61.30 61.30 61.30 61.30 295 +0.05(+0.08%)
Dec 20, 2022 61.30 61.30 61.25 61.25 504 -0.35(-0.57%)
Dec 19, 2022 61.60 61.60 61.60 61.60 800 -0.30(-0.48%)
Dec 16, 2022 62.34 62.34 61.90 61.90 2,541 -0.35(-0.56%)
Dec 15, 2022 62.25 62.25 62.25 62.25 500 -0.05(-0.08%)
Dec 09, 2022 62.30 0 +0.00(+0.00%)
Dec 08, 2022 62.50 62.50 62.30 62.30 542 -0.20(-0.32%)
Dec 07, 2022 62.50 62.50 62.50 62.50 994 -1.00(-1.57%)
Dec 05, 2022 63.50 55 +0.00(+0.00%)
Dec 02, 2022 63.50 63.50 63.50 63.50 600 -0.50(-0.78%)
Nov 30, 2022 64.00 0 +1.50(+2.40%)
Nov 29, 2022 62.50 62.50 62.50 62.50 800 -0.20(-0.32%)
Nov 28, 2022 62.88 63.00 62.70 62.70 700 -0.30(-0.48%)
Nov 23, 2022 63.00 0 +0.00(+0.00%)
Nov 21, 2022 63.00 0 +0.00(+0.00%)
Nov 18, 2022 62.64 63.00 62.60 63.00 3,487 +0.00(+0.00%)
Nov 16, 2022 63.00 0 +0.35(+0.56%)
Nov 15, 2022 63.70 63.70 62.64 62.65 1,902 -5.00(-7.39%)
Nov 14, 2022 62.59 67.65 62.59 67.65 503 +5.65(+9.11%)
Nov 11, 2022 61.95 62.00 61.75 62.00 2,442 +0.50(+0.81%)
Nov 10, 2022 61.00 61.50 60.95 61.50 644 +1.85(+3.10%)
Nov 09, 2022 60.00 60.00 59.65 59.65 366 -0.60(-1.00%)
Nov 07, 2022 60.25 0 +0.25(+0.42%)
Nov 02, 2022 60.00 110 -0.25(-0.41%)
Nov 01, 2022 60.25 60.25 60.25 60.25 620 -0.07(-0.12%)
Oct 31, 2022 59.96 60.50 59.60 60.32 4,132 +0.36(+0.60%)
Oct 28, 2022 59.96 59.96 59.96 59.96 500 -0.04(-0.07%)
Oct 27, 2022 59.60 60.00 59.60 60.00 2,648 +0.15(+0.25%)
Oct 26, 2022 60.00 60.00 59.85 59.85 742 -0.15(-0.25%)
Oct 25, 2022 61.00 61.50 60.00 60.00 2,159 +0.00(+0.00%)
Oct 24, 2022 59.95 60.00 59.95 60.00 800 +0.55(+0.93%)
Oct 20, 2022 59.45 0 +0.08(+0.13%)
Oct 19, 2022 59.50 59.60 59.20 59.37 13,060 +0.02(+0.03%)
Oct 18, 2022 58.50 59.70 58.50 59.35 11,360 +0.85(+1.45%)
Oct 17, 2022 58.50 58.50 58.50 58.50 1,407 +0.00(+0.00%)
Oct 13, 2022 58.50 0 +0.00(+0.00%)
Oct 10, 2022 58.50 0 +0.00(+0.00%)
Oct 07, 2022 58.50 58.50 58.50 58.50 200 +0.00(+0.00%)
Oct 05, 2022 58.50 0 -0.50(-0.85%)
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.