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

Kentucky First Fed (NQ: KFFB )

3.330 -0.070 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2020 5.702 5.702 5.702 5.702 123 +0.11(+2.02%)
May 28, 2020 6.235 6.235 5.589 5.589 2,009 -0.25(-4.34%)
May 27, 2020 5.839 6.413 5.815 5.843 10,973 +0.67(+13.03%)
May 26, 2020 5.193 5.193 5.137 5.169 2,317 +0.12(+2.40%)
May 22, 2020 5.048 5.048 5.048 5.048 123 +0.04(+0.81%)
May 21, 2020 5.007 5.007 5.007 5.007 886 +0.00(+0.00%)
May 20, 2020 5.007 5.007 5.007 5.007 341 +0.10(+2.06%)
May 19, 2020 4.906 4.906 4.906 4.906 321 +0.06(+1.16%)
May 18, 2020 4.935 4.935 4.850 4.850 468 -0.16(-3.15%)
May 15, 2020 5.169 5.169 5.007 5.007 990 +0.10(+2.14%)
May 14, 2020 4.911 5.169 4.902 4.902 2,749 -0.26(-5.01%)
May 13, 2020 5.161 5.161 5.161 5.161 236 +0.52(+11.13%)
May 12, 2020 4.644 4.644 4.644 35 +0.00(+0.00%)
May 11, 2020 4.943 5.250 4.644 4.644 4,646 -0.57(-10.99%)
May 08, 2020 5.169 5.331 5.169 5.217 4,333 -0.24(-4.44%)
May 07, 2020 5.460 5.460 5.460 49 +0.00(+0.00%)
May 06, 2020 5.460 5.460 5.460 22 +0.00(+0.00%)
May 05, 2020 5.460 5.460 5.460 5.460 380 +0.30(+5.77%)
May 04, 2020 5.162 5.162 5.162 58 +0.00(+0.00%)
May 01, 2020 4.975 5.162 4.975 5.162 1,981 +0.52(+11.15%)
Apr 30, 2020 4.644 4.644 4.644 2 +0.00(+0.00%)
Apr 29, 2020 5.250 5.290 4.644 4.644 3,752 -0.52(-10.16%)
Apr 28, 2020 5.169 5.169 5.169 5.169 584 +0.27(+5.43%)
Apr 27, 2020 4.903 4.903 4.903 114 +0.00(+0.00%)
Apr 24, 2020 4.891 4.914 4.891 4.903 880 +0.11(+2.26%)
Apr 23, 2020 4.688 4.803 4.688 4.794 2,406 +0.13(+2.71%)
Apr 22, 2020 4.748 4.748 4.652 4.668 1,413 +0.04(+0.92%)
Apr 21, 2020 4.573 4.626 4.573 4.626 1,778 +0.05(+1.16%)
Apr 20, 2020 4.525 4.573 4.512 4.573 1,456 -0.04(-0.86%)
Apr 17, 2020 4.566 4.612 4.392 4.612 13,958 +0.24(+5.45%)
Apr 16, 2020 4.772 4.817 4.374 4.374 7,803 -0.50(-10.28%)
Apr 15, 2020 4.875 4.875 4.875 159 +0.00(+0.00%)
Apr 14, 2020 4.910 4.923 4.859 4.875 6,209 +0.02(+0.33%)
Apr 13, 2020 4.652 4.859 4.573 4.859 10,051 +0.16(+3.38%)
Apr 09, 2020 4.644 4.741 4.573 4.700 8,047 +0.10(+2.27%)
Apr 08, 2020 4.573 4.596 4.573 4.596 1,341 -0.04(-0.88%)
Apr 07, 2020 4.374 4.636 4.374 4.636 2,818 +0.26(+6.00%)
Apr 06, 2020 4.509 4.509 4.374 4.374 863 -0.08(-1.81%)
Apr 03, 2020 4.374 4.557 4.374 4.454 4,401 +0.08(+1.84%)
Apr 02, 2020 4.557 4.557 4.374 4.374 4,034 -0.40(-8.33%)
Apr 01, 2020 4.771 4.771 4.771 46 +0.00(+0.00%)
Mar 31, 2020 4.421 4.775 4.223 4.771 12,615 +0.28(+6.33%)
Mar 30, 2020 4.398 4.494 4.398 4.487 1,463 +0.20(+4.67%)
Mar 27, 2020 4.285 4.374 3.857 4.287 12,323 +0.17(+4.09%)
Mar 26, 2020 4.617 4.659 4.119 4.119 17,789 -0.68(-14.23%)
Mar 25, 2020 4.732 4.813 4.620 4.802 1,651 +0.17(+3.59%)
Mar 24, 2020 4.573 4.635 4.573 4.635 2,249 +0.06(+1.37%)
Mar 23, 2020 3.984 4.573 3.976 4.573 8,093 +0.32(+7.48%)
Mar 20, 2020 4.270 4.270 4.255 4.255 628 -0.04(-1.01%)
Mar 19, 2020 3.626 4.549 3.626 4.298 10,329 +0.80(+22.83%)
Mar 18, 2020 4.978 5.002 3.499 3.499 13,507 -1.90(-35.22%)
Mar 17, 2020 5.241 5.401 5.241 5.401 803 +0.14(+2.61%)
Mar 16, 2020 5.161 5.567 5.161 5.264 14,158 +0.08(+1.52%)
Mar 13, 2020 5.193 5.404 5.169 5.185 4,023 +0.06(+1.21%)
Mar 12, 2020 5.296 5.363 4.946 5.123 7,853 -0.28(-5.26%)
Mar 11, 2020 5.567 5.593 5.408 5.408 6,303 -0.21(-3.70%)
Mar 10, 2020 5.569 5.756 5.439 5.615 4,987 +0.25(+4.61%)
Mar 09, 2020 5.924 5.956 5.010 5.368 19,725 -0.60(-10.00%)
Mar 06, 2020 6.004 6.004 5.924 5.964 3,898 -0.08(-1.27%)
Mar 05, 2020 6.041 6.041 6.041 6.041 762 -0.04(-0.72%)
Mar 04, 2020 6.004 6.085 6.004 6.085 2,029 +0.12(+2.02%)
Mar 03, 2020 6.004 6.004 5.964 5.964 3,782 -0.14(-2.29%)
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.