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 (%)
Mar 31, 2015 6.689 6.726 6.635 6.699 1,091,391 -0.04(-0.64%)
Mar 30, 2015 6.710 6.774 6.678 6.742 795,362 +0.08(+1.13%)
Mar 27, 2015 6.689 6.705 6.630 6.667 694,576 -0.02(-0.24%)
Mar 26, 2015 6.646 6.683 6.611 6.683 1,138,526 +0.04(+0.56%)
Mar 25, 2015 6.742 6.788 6.640 6.646 994,664 -0.09(-1.35%)
Mar 24, 2015 6.758 6.758 6.710 6.737 645,891 -0.02(-0.24%)
Mar 23, 2015 6.764 6.807 6.726 6.753 553,688 -0.02(-0.32%)
Mar 20, 2015 6.737 6.780 6.694 6.774 1,458,982 +0.08(+1.20%)
Mar 19, 2015 6.705 6.721 6.673 6.694 781,821 -0.03(-0.48%)
Mar 18, 2015 6.689 6.764 6.681 6.726 732,811 +0.01(+0.08%)
Mar 17, 2015 6.662 6.742 6.635 6.721 1,060,940 +0.05(+0.72%)
Mar 16, 2015 6.748 6.748 6.661 6.673 978,910 -0.05(-0.72%)
Mar 13, 2015 6.732 6.817 6.630 6.721 1,215,287 -0.01(-0.08%)
Mar 12, 2015 6.614 6.737 6.581 6.726 1,169,715 +0.17(+2.53%)
Mar 11, 2015 6.608 6.614 6.549 6.560 1,554,915 -0.05(-0.73%)
Mar 10, 2015 6.673 6.673 6.608 6.608 758,808 -0.10(-1.56%)
Mar 09, 2015 6.699 6.742 6.699 6.713 521,329 +0.02(+0.28%)
Mar 06, 2015 6.689 6.801 6.662 6.694 976,791 -0.04(-0.64%)
Mar 05, 2015 6.726 6.748 6.640 6.737 695,623 +0.02(+0.24%)
Mar 04, 2015 6.705 6.737 6.694 6.721 1,042,345 -0.02(-0.24%)
Mar 03, 2015 6.721 6.748 6.689 6.737 821,181 +0.02(+0.24%)
Mar 02, 2015 6.646 6.721 6.619 6.721 1,301,962 +0.07(+1.05%)
Feb 27, 2015 6.689 6.694 6.646 6.651 670,492 -0.05(-0.72%)
Feb 26, 2015 6.694 6.737 6.657 6.699 911,117 -0.01(-0.16%)
Feb 25, 2015 6.726 6.748 6.678 6.710 634,616 -0.02(-0.24%)
Feb 24, 2015 6.710 6.774 6.694 6.726 566,671 +0.03(+0.40%)
Feb 23, 2015 6.721 6.726 6.678 6.699 789,624 -0.04(-0.64%)
Feb 20, 2015 6.753 6.758 6.648 6.742 926,870 +0.01(+0.16%)
Feb 19, 2015 6.737 6.764 6.689 6.732 540,708 -0.03(-0.40%)
Feb 18, 2015 6.801 6.807 6.742 6.758 834,787 -0.07(-1.02%)
Feb 17, 2015 6.844 6.849 6.790 6.828 598,707 +0.00(+0.00%)
Feb 13, 2015 6.839 6.828 6.828 6.828 661,441 -0.01(-0.16%)
Feb 12, 2015 6.790 6.855 6.756 6.839 687,191 +0.06(+0.95%)
Feb 11, 2015 6.780 6.807 6.737 6.774 809,900 -0.03(-0.39%)
Feb 10, 2015 6.774 6.817 6.710 6.801 977,125 +0.05(+0.75%)
Feb 09, 2015 6.785 6.807 6.734 6.750 1,571,569 -0.07(-0.98%)
Feb 06, 2015 6.796 6.866 6.796 6.817 1,085,922 +0.04(+0.55%)
Feb 05, 2015 6.769 6.832 6.740 6.780 2,269,663 +0.03(+0.40%)
Feb 04, 2015 6.715 6.844 6.715 6.753 1,318,471 +0.02(+0.28%)
Feb 03, 2015 6.676 6.761 6.676 6.734 1,174,144 +0.08(+1.20%)
Feb 02, 2015 6.617 6.724 6.559 6.654 1,701,153 +0.02(+0.32%)
Jan 30, 2015 6.697 6.740 6.590 6.633 1,483,356 -0.12(-1.74%)
Jan 29, 2015 6.617 6.750 6.580 6.750 898,336 +0.19(+2.84%)
Jan 28, 2015 6.713 6.728 6.548 6.564 1,519,366 -0.11(-1.60%)
Jan 27, 2015 6.681 6.740 6.649 6.670 920,746 -0.07(-1.03%)
Jan 26, 2015 6.702 6.766 6.638 6.740 972,492 +0.03(+0.40%)
Jan 23, 2015 6.787 6.787 6.697 6.713 630,336 -0.08(-1.18%)
Jan 22, 2015 6.649 6.793 6.606 6.793 1,116,381 +0.19(+2.90%)
Jan 21, 2015 6.564 6.606 6.548 6.601 997,780 +0.01(+0.16%)
Jan 20, 2015 6.718 6.729 6.590 6.590 933,456 -0.12(-1.75%)
Jan 16, 2015 6.532 6.713 6.532 6.708 1,160,331 +0.16(+2.44%)
Jan 15, 2015 6.617 6.617 6.532 6.548 1,131,762 -0.07(-1.05%)
Jan 14, 2015 6.601 6.628 6.559 6.617 964,657 -0.05(-0.72%)
Jan 13, 2015 6.654 6.713 6.580 6.665 1,066,872 +0.06(+0.89%)
Jan 12, 2015 6.628 6.636 6.575 6.606 882,459 -0.01(-0.08%)
Jan 09, 2015 6.729 6.729 6.606 6.612 707,370 -0.12(-1.82%)
Jan 08, 2015 6.670 6.742 6.622 6.734 1,058,045 +0.12(+1.77%)
Jan 07, 2015 6.596 6.633 6.540 6.617 1,004,933 +0.07(+1.06%)
Jan 06, 2015 6.676 6.676 6.532 6.548 1,058,646 -0.10(-1.52%)
Jan 05, 2015 6.734 6.798 6.606 6.649 1,471,973 -0.13(-1.96%)
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.