Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

5.135 -0.045 (-0.87%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 23, 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 (%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.