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 )

5.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 30, 2020 8.193 8.359 8.155 8.314 506,096 +0.01(+0.09%)
Jun 29, 2020 8.042 8.327 8.019 8.306 485,178 +0.36(+4.56%)
Jun 26, 2020 8.117 8.117 7.891 7.944 1,056,428 -0.24(-2.95%)
Jun 25, 2020 7.928 8.223 7.928 8.185 574,928 +0.20(+2.46%)
Jun 24, 2020 8.178 8.230 7.955 7.989 821,976 -0.26(-3.11%)
Jun 23, 2020 8.404 8.525 8.246 8.246 437,463 -0.04(-0.46%)
Jun 22, 2020 8.125 8.366 8.079 8.283 480,780 +0.10(+1.20%)
Jun 19, 2020 8.389 8.449 8.125 8.185 1,317,721 -0.18(-2.17%)
Jun 18, 2020 8.238 8.419 8.238 8.366 362,623 +0.08(+0.91%)
Jun 17, 2020 8.661 8.797 8.261 8.291 473,659 -0.36(-4.19%)
Jun 16, 2020 8.797 8.903 8.495 8.653 487,806 +0.11(+1.24%)
Jun 15, 2020 8.200 8.653 8.163 8.548 583,847 +0.11(+1.25%)
Jun 12, 2020 8.638 8.835 8.208 8.442 705,875 +0.05(+0.54%)
Jun 11, 2020 8.718 8.718 8.351 8.397 712,568 -0.56(-6.28%)
Jun 10, 2020 9.348 9.348 8.940 8.959 416,876 -0.41(-4.39%)
Jun 09, 2020 9.310 9.454 9.137 9.371 477,551 -0.10(-1.04%)
Jun 08, 2020 9.514 9.597 9.295 9.469 464,133 +0.00(+0.00%)
Jun 05, 2020 9.265 9.582 9.144 9.469 747,989 +0.54(+6.05%)
Jun 04, 2020 8.850 9.023 8.789 8.929 401,917 +0.00(+0.04%)
Jun 03, 2020 8.812 9.076 8.770 8.925 518,326 +0.25(+2.87%)
Jun 02, 2020 8.759 8.827 8.616 8.676 393,286 -0.02(-0.17%)
Jun 01, 2020 8.872 8.887 8.676 8.691 624,107 -0.16(-1.83%)
May 29, 2020 8.978 8.978 8.721 8.853 395,184 -0.24(-2.62%)
May 28, 2020 9.408 9.408 9.072 9.091 1,127,032 -0.18(-1.99%)
May 27, 2020 9.061 9.363 8.970 9.276 843,102 +0.43(+4.82%)
May 26, 2020 8.910 9.044 8.676 8.850 455,146 +0.20(+2.36%)
May 22, 2020 8.578 8.684 8.427 8.646 445,641 +0.08(+0.97%)
May 21, 2020 8.563 8.646 8.510 8.563 325,072 -0.04(-0.44%)
May 20, 2020 8.427 8.706 8.427 8.600 628,206 +0.30(+3.64%)
May 19, 2020 8.676 8.721 8.287 8.298 599,197 -0.46(-5.26%)
May 18, 2020 8.600 8.819 8.382 8.759 692,720 +0.47(+5.65%)
May 15, 2020 8.110 8.314 7.981 8.291 1,044,774 +0.27(+3.39%)
May 14, 2020 7.777 8.034 7.596 8.019 719,359 +0.05(+0.66%)
May 13, 2020 8.163 8.185 7.793 7.966 455,112 -0.25(-3.03%)
May 12, 2020 8.457 8.533 8.208 8.215 483,087 -0.26(-3.03%)
May 11, 2020 8.442 8.563 8.321 8.472 680,426 -0.09(-1.01%)
May 08, 2020 8.419 8.616 8.261 8.559 556,356 +0.31(+3.71%)
May 07, 2020 8.404 8.661 8.208 8.253 551,416 -0.07(-0.82%)
May 06, 2020 8.842 8.857 8.306 8.321 686,770 -0.49(-5.57%)
May 05, 2020 8.940 9.069 8.797 8.812 677,230 +0.03(+0.34%)
May 04, 2020 8.759 8.986 8.653 8.782 711,772 -0.05(-0.60%)
May 01, 2020 8.910 8.910 8.616 8.835 553,840 -0.22(-2.42%)
Apr 30, 2020 9.016 9.242 8.767 9.054 594,218 -0.11(-1.19%)
Apr 29, 2020 9.470 9.695 9.126 9.163 868,844 -0.13(-1.45%)
Apr 28, 2020 9.163 9.433 9.006 9.298 513,793 +0.34(+3.81%)
Apr 27, 2020 8.713 9.088 8.713 8.957 410,899 +0.27(+3.15%)
Apr 24, 2020 8.758 8.788 8.608 8.683 433,826 -0.08(-0.90%)
Apr 23, 2020 8.706 8.952 8.706 8.762 569,526 +0.09(+0.99%)
Apr 22, 2020 8.946 9.043 8.661 8.676 1,340,280 -0.18(-2.07%)
Apr 21, 2020 8.571 8.953 8.571 8.859 719,409 +0.03(+0.38%)
Apr 20, 2020 8.638 8.976 8.556 8.826 564,661 -0.02(-0.25%)
Apr 17, 2020 8.848 8.991 8.743 8.848 611,998 +0.26(+3.06%)
Apr 16, 2020 8.421 8.616 8.241 8.586 902,903 +0.16(+1.87%)
Apr 15, 2020 8.601 8.661 8.391 8.428 615,378 -0.46(-5.15%)
Apr 14, 2020 9.006 9.028 8.661 8.886 565,346 +0.08(+0.94%)
Apr 13, 2020 9.118 9.126 8.668 8.803 516,703 -0.37(-4.08%)
Apr 09, 2020 8.751 9.246 8.653 9.178 1,196,523 +0.62(+7.27%)
Apr 08, 2020 8.593 8.743 8.443 8.556 718,877 +0.08(+0.97%)
Apr 07, 2020 8.766 8.788 8.376 8.473 830,990 -0.10(-1.22%)
Apr 06, 2020 8.653 8.818 8.334 8.578 692,600 +0.22(+2.60%)
Apr 03, 2020 8.428 8.571 8.173 8.361 506,108 -0.16(-1.85%)
Apr 02, 2020 8.383 8.653 8.241 8.518 587,283 +0.07(+0.89%)
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.