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 30, 2023 5.923 5.937 5.800 5.810 568,205 -0.08(-1.28%)
Jun 29, 2023 5.857 5.904 5.824 5.885 501,575 +0.08(+1.46%)
Jun 28, 2023 5.791 5.838 5.711 5.800 755,021 +0.00(+0.00%)
Jun 27, 2023 5.791 5.847 5.720 5.800 437,737 +0.03(+0.49%)
Jun 26, 2023 5.744 5.857 5.730 5.772 476,639 +0.04(+0.66%)
Jun 23, 2023 5.772 5.843 5.673 5.734 1,012,586 -0.11(-1.93%)
Jun 22, 2023 5.932 5.941 5.777 5.847 831,419 -0.10(-1.74%)
Jun 21, 2023 5.979 6.040 5.941 5.951 574,450 -0.07(-1.10%)
Jun 20, 2023 6.205 6.243 6.017 6.017 670,316 -0.18(-2.89%)
Jun 16, 2023 6.186 6.224 6.007 6.196 3,088,436 +0.07(+1.08%)
Jun 15, 2023 5.979 6.139 5.979 6.130 1,216,062 +0.92(+17.72%)
May 08, 2023 5.414 5.489 5.188 5.207 777,169 -0.13(-2.47%)
May 05, 2023 5.433 5.580 5.235 5.339 1,221,087 +0.12(+2.35%)
May 04, 2023 5.132 5.254 4.939 5.216 1,393,699 -0.01(-0.27%)
May 03, 2023 5.286 5.388 5.147 5.231 1,671,947 -0.04(-0.70%)
May 02, 2023 5.574 5.583 5.203 5.268 1,319,872 -0.31(-5.49%)
May 01, 2023 5.731 5.750 5.527 5.574 1,458,251 -0.18(-3.06%)
Apr 28, 2023 5.926 5.982 5.722 5.750 994,851 -0.17(-2.82%)
Apr 27, 2023 5.982 6.014 5.852 5.917 1,498,730 -0.06(-1.09%)
Apr 26, 2023 5.861 6.149 5.861 5.982 875,113 +0.07(+1.26%)
Apr 25, 2023 6.047 6.121 5.880 5.908 882,360 -0.19(-3.04%)
Apr 24, 2023 6.121 6.260 6.065 6.093 933,658 -0.02(-0.30%)
Apr 21, 2023 6.084 6.130 6.028 6.112 676,945 +0.02(+0.30%)
Apr 20, 2023 6.139 6.232 6.028 6.093 791,403 -0.08(-1.35%)
Apr 19, 2023 6.093 6.241 6.042 6.177 687,404 +0.09(+1.52%)
Apr 18, 2023 6.241 6.241 6.028 6.084 673,563 -0.15(-2.38%)
Apr 17, 2023 6.149 6.251 6.074 6.232 1,922,627 +0.08(+1.36%)
Apr 14, 2023 6.418 6.436 6.098 6.149 1,000,480 -0.18(-2.79%)
Apr 13, 2023 6.269 6.362 6.118 6.325 800,475 +0.06(+0.89%)
Apr 12, 2023 6.306 6.348 6.214 6.269 858,644 +0.01(+0.15%)
Apr 11, 2023 6.279 6.292 6.196 6.260 500,113 +0.01(+0.15%)
Apr 10, 2023 6.241 6.316 6.186 6.251 907,204 +0.01(+0.15%)
Apr 06, 2023 6.158 6.269 6.112 6.241 654,366 +0.11(+1.82%)
Apr 05, 2023 6.093 6.200 6.084 6.130 1,117,030 -0.04(-0.60%)
Apr 04, 2023 6.204 6.204 5.991 6.167 1,049,573 +0.00(+0.00%)
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.