Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Capitol Fed Finl Inc (NQ: CFFN )

5.130 +0.050 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 5.000 5.165 5.000 5.130 708,232 +0.05(+0.98%)
Jun 06, 2024 5.000 5.130 5.000 5.080 576,278 +0.05(+0.99%)
Jun 05, 2024 5.020 5.050 4.970 5.030 627,596 +0.02(+0.40%)
Jun 04, 2024 5.070 5.100 4.985 5.010 767,700 -0.09(-1.76%)
Jun 03, 2024 5.240 5.240 5.090 5.100 730,945 -0.07(-1.35%)
May 31, 2024 5.210 5.230 5.150 5.170 695,297 -0.01(-0.19%)
May 30, 2024 5.150 5.220 5.100 5.180 515,215 +0.10(+1.97%)
May 29, 2024 5.100 5.130 5.030 5.080 703,638 -0.08(-1.55%)
May 28, 2024 5.140 5.185 5.095 5.160 606,315 +0.02(+0.39%)
May 24, 2024 5.150 5.180 5.110 5.140 359,644 +0.03(+0.59%)
May 23, 2024 5.180 5.210 5.075 5.110 791,797 -0.07(-1.35%)
May 22, 2024 5.230 5.265 5.150 5.180 598,982 -0.07(-1.33%)
May 21, 2024 5.200 5.280 5.190 5.250 601,258 +0.04(+0.77%)
May 20, 2024 5.270 5.340 5.200 5.210 558,578 -0.07(-1.33%)
May 17, 2024 5.190 5.320 5.165 5.280 970,242 +0.09(+1.73%)
May 16, 2024 5.180 5.230 5.140 5.190 1,116,388 +0.02(+0.39%)
May 15, 2024 5.200 5.260 5.150 5.170 833,857 +0.05(+0.98%)
May 14, 2024 5.190 5.240 5.095 5.120 555,307 +0.02(+0.39%)
May 13, 2024 5.110 5.157 5.085 5.100 496,761 +0.01(+0.20%)
May 10, 2024 5.100 5.120 5.035 5.090 410,471 -0.02(-0.39%)
May 09, 2024 5.100 5.115 5.050 5.110 670,678 +0.04(+0.79%)
May 08, 2024 4.990 5.120 4.970 5.070 773,030 +0.01(+0.20%)
May 07, 2024 5.100 5.150 5.060 5.060 530,666 +0.00(+0.00%)
May 06, 2024 5.110 5.160 5.035 5.060 651,577 -0.01(-0.20%)
May 03, 2024 5.180 5.220 5.025 5.070 769,576 -0.02(-0.39%)
May 02, 2024 5.040 5.100 4.945 5.090 1,003,900 +0.08(+1.50%)
May 01, 2024 4.700 5.133 4.700 5.015 1,507,443 +0.32(+6.92%)
Apr 30, 2024 4.720 4.750 4.676 4.691 750,305 -0.04(-0.83%)
Apr 29, 2024 4.740 4.818 4.720 4.730 880,924 +0.00(+0.00%)
Apr 26, 2024 4.848 4.897 4.730 4.730 1,274,515 -0.15(-3.02%)
Apr 25, 2024 4.936 4.962 4.730 4.877 1,696,138 -0.22(-4.25%)
Apr 24, 2024 5.221 5.325 4.897 5.094 1,332,333 -0.10(-1.89%)
Apr 23, 2024 5.143 5.241 5.113 5.192 1,261,662 +0.07(+1.34%)
Apr 22, 2024 5.221 5.251 5.123 5.123 732,113 -0.07(-1.33%)
Apr 19, 2024 5.045 5.202 4.986 5.192 1,146,676 +0.12(+2.33%)
Apr 18, 2024 5.025 5.128 5.015 5.074 849,664 +0.04(+0.78%)
Apr 17, 2024 5.094 5.113 4.990 5.035 855,849 +0.02(+0.39%)
Apr 16, 2024 5.064 5.089 5.005 5.015 781,572 -0.11(-2.11%)
Apr 15, 2024 5.212 5.310 5.074 5.123 909,469 -0.08(-1.51%)
Apr 12, 2024 5.192 5.261 5.143 5.202 1,184,336 -0.04(-0.75%)
Apr 11, 2024 5.231 5.320 5.153 5.241 832,376 +0.07(+1.33%)
Apr 10, 2024 5.310 5.310 5.064 5.172 1,185,182 -0.27(-4.88%)
Apr 09, 2024 5.448 5.507 5.403 5.438 651,091 +0.03(+0.55%)
Apr 08, 2024 5.389 5.457 5.374 5.408 624,369 +0.04(+0.73%)
Apr 05, 2024 5.467 5.477 5.340 5.369 390,402 -0.11(-1.97%)
Apr 04, 2024 5.556 5.605 5.443 5.477 640,951 +0.02(+0.36%)
Apr 03, 2024 5.516 5.575 5.448 5.457 687,011 -0.11(-1.94%)
Apr 02, 2024 5.575 5.635 5.472 5.566 1,004,326 -0.10(-1.74%)
Apr 01, 2024 5.831 5.831 5.654 5.664 541,206 -0.20(-3.36%)
Mar 28, 2024 5.802 5.939 5.802 5.861 878,027 +0.06(+1.02%)
Mar 27, 2024 5.556 5.802 5.546 5.802 656,988 +0.29(+5.36%)
Mar 26, 2024 5.575 5.625 5.461 5.507 710,507 -0.06(-1.06%)
Mar 25, 2024 5.595 5.644 5.556 5.566 495,438 +0.03(+0.53%)
Mar 22, 2024 5.733 5.762 5.536 5.536 603,884 -0.18(-3.10%)
Mar 21, 2024 5.694 5.782 5.369 5.713 982,937 +0.06(+1.04%)
Mar 20, 2024 5.359 5.733 5.320 5.654 932,958 +0.24(+4.36%)
Mar 19, 2024 5.507 5.561 5.418 5.418 842,027 -0.09(-1.61%)
Mar 18, 2024 5.713 5.713 5.492 5.507 1,035,879 -0.23(-3.94%)
Mar 15, 2024 5.575 5.762 5.575 5.733 2,434,603 +0.14(+2.46%)
Mar 14, 2024 5.694 5.703 5.561 5.595 1,061,660 -0.14(-2.40%)
Mar 13, 2024 5.635 5.787 5.635 5.733 833,926 +0.07(+1.22%)
Mar 12, 2024 5.733 5.733 5.580 5.664 828,441 -0.07(-1.20%)
Mar 11, 2024 5.753 5.802 5.703 5.733 527,869 -0.06(-1.02%)
Mar 08, 2024 5.802 5.866 5.762 5.792 715,898 +0.06(+1.03%)
Mar 07, 2024 5.811 5.841 5.694 5.733 860,455 -0.01(-0.17%)
Mar 06, 2024 5.733 5.757 5.561 5.743 1,382,077 +0.03(+0.52%)
Mar 05, 2024 5.477 5.836 5.438 5.713 1,412,383 +0.24(+4.31%)
Mar 04, 2024 5.556 5.635 5.457 5.477 898,152 -0.08(-1.42%)
Mar 01, 2024 5.654 5.692 5.546 5.556 829,688 -0.14(-2.42%)
Feb 29, 2024 5.782 5.851 5.664 5.694 1,133,458 +0.06(+1.05%)
Feb 28, 2024 5.575 5.698 5.539 5.635 1,119,865 -0.01(-0.17%)
Feb 27, 2024 5.684 5.738 5.625 5.644 754,600 -0.01(-0.17%)
Feb 26, 2024 5.703 5.772 5.625 5.654 717,354 -0.09(-1.54%)
Feb 23, 2024 5.762 5.811 5.684 5.743 593,289 -0.02(-0.34%)
Feb 22, 2024 5.811 5.866 5.703 5.762 813,030 -0.08(-1.35%)
Feb 21, 2024 5.792 5.851 5.723 5.841 808,764 +0.04(+0.68%)
Feb 20, 2024 5.713 5.875 5.674 5.802 768,070 +0.01(+0.17%)
Feb 16, 2024 5.900 5.929 5.713 5.792 846,375 -0.18(-2.97%)
Feb 15, 2024 5.880 6.013 5.841 5.969 968,818 +0.17(+2.88%)
Feb 14, 2024 5.802 5.890 5.689 5.802 1,015,666 +0.10(+1.72%)
Feb 13, 2024 5.851 5.870 5.625 5.703 1,429,596 -0.35(-5.84%)
Feb 12, 2024 6.018 6.146 5.998 6.057 1,064,298 +0.05(+0.82%)
Feb 09, 2024 5.821 6.018 5.738 6.008 1,064,879 +0.19(+3.21%)
Feb 08, 2024 5.743 5.929 5.743 5.821 943,149 +0.09(+1.54%)
Feb 07, 2024 5.792 5.806 5.639 5.733 1,246,773 -0.08(-1.35%)
Feb 06, 2024 5.939 5.998 5.802 5.811 919,213 -0.12(-1.99%)
Feb 05, 2024 5.989 5.993 5.767 5.929 1,466,452 -0.16(-2.58%)
Feb 02, 2024 6.077 6.180 5.959 6.087 1,259,211 -0.15(-2.37%)
Feb 01, 2024 6.185 6.293 6.038 6.234 1,266,734 +0.08(+1.36%)
Jan 31, 2024 6.306 6.374 6.151 6.151 1,726,866 -0.23(-3.65%)
Jan 30, 2024 6.335 6.413 6.306 6.384 749,424 +0.02(+0.30%)
Jan 29, 2024 6.209 6.384 6.162 6.364 974,832 +0.12(+1.86%)
Jan 26, 2024 6.248 6.393 6.219 6.248 1,294,781 +0.04(+0.63%)
Jan 25, 2024 5.986 6.330 5.942 6.209 1,334,547 +0.35(+5.96%)
Jan 24, 2024 5.899 6.073 5.845 5.860 1,409,622 -0.04(-0.66%)
Jan 23, 2024 6.015 6.025 5.879 5.899 706,096 -0.07(-1.14%)
Jan 22, 2024 5.850 6.063 5.821 5.966 898,036 +0.17(+3.02%)
Jan 19, 2024 5.704 5.792 5.617 5.792 623,307 +0.13(+2.23%)
Jan 18, 2024 5.675 5.680 5.569 5.666 745,738 +0.00(+0.00%)
Jan 17, 2024 5.540 5.666 5.520 5.666 888,282 +0.02(+0.34%)
Jan 16, 2024 5.724 5.748 5.607 5.646 697,808 -0.17(-3.00%)
Jan 12, 2024 5.937 5.971 5.690 5.821 644,436 -0.06(-0.99%)
Jan 11, 2024 5.928 5.957 5.724 5.879 969,951 -0.12(-1.94%)
Jan 10, 2024 5.772 6.005 5.772 5.996 887,858 +0.17(+3.00%)
Jan 09, 2024 5.821 5.860 5.729 5.821 689,833 -0.10(-1.64%)
Jan 08, 2024 5.976 5.986 5.862 5.918 723,409 -0.06(-0.97%)
Jan 05, 2024 5.889 6.049 5.889 5.976 1,098,350 +0.03(+0.49%)
Jan 04, 2024 6.034 6.125 5.937 5.947 805,559 -0.07(-1.13%)
Jan 03, 2024 6.199 6.243 5.998 6.015 788,442 -0.23(-3.73%)
Jan 02, 2024 6.199 6.350 6.122 6.248 765,565 -0.01(-0.16%)
Dec 29, 2023 6.364 6.379 6.228 6.257 941,161 -0.14(-2.12%)
Dec 28, 2023 6.442 6.452 6.364 6.393 500,175 -0.08(-1.20%)
Dec 27, 2023 6.568 6.578 6.461 6.471 614,359 -0.10(-1.48%)
Dec 26, 2023 6.529 6.597 6.471 6.568 778,398 +0.08(+1.20%)
Dec 22, 2023 6.471 6.597 6.432 6.490 982,912 +0.07(+1.06%)
Dec 21, 2023 6.432 6.529 6.379 6.422 583,031 +0.06(+0.91%)
Dec 20, 2023 6.442 6.612 6.287 6.364 1,165,590 -0.08(-1.20%)
Dec 19, 2023 6.248 6.452 6.228 6.442 1,192,738 +0.21(+3.43%)
Dec 18, 2023 6.277 6.413 6.199 6.228 1,363,827 -0.05(-0.77%)
Dec 15, 2023 6.393 6.393 6.199 6.277 2,344,730 +0.02(+0.31%)
Dec 14, 2023 6.122 6.335 6.122 6.257 2,019,360 +0.28(+4.71%)
Dec 13, 2023 5.617 5.986 5.569 5.976 1,493,939 +0.34(+6.02%)
Dec 12, 2023 5.588 5.685 5.510 5.637 644,464 +0.04(+0.69%)
Dec 11, 2023 5.607 5.607 5.491 5.598 950,534 -0.01(-0.17%)
Dec 08, 2023 5.617 5.700 5.588 5.607 675,084 +0.00(+0.00%)
Dec 07, 2023 5.559 5.617 5.491 5.607 958,556 +0.10(+1.76%)
Dec 06, 2023 5.569 5.666 5.510 5.510 840,145 -0.03(-0.53%)
Dec 05, 2023 5.685 5.685 5.476 5.540 740,947 -0.16(-2.73%)
Dec 04, 2023 5.413 5.695 5.413 5.695 1,234,228 +0.24(+4.45%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.