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 )

5.140 +0.030 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2014 6.091 6.136 6.080 6.106 901,482 +0.04(+0.58%)
May 29, 2014 6.161 6.161 6.050 6.070 977,249 -0.07(-1.07%)
May 28, 2014 6.121 6.151 6.085 6.136 1,011,682 +0.02(+0.25%)
May 27, 2014 6.091 6.151 6.060 6.121 976,313 +0.06(+0.92%)
May 23, 2014 6.060 6.065 6.065 6.065 731,071 +0.02(+0.33%)
May 22, 2014 6.020 6.060 6.010 6.045 541,456 +0.03(+0.50%)
May 21, 2014 5.985 6.020 5.959 6.015 1,299,947 +0.06(+0.93%)
May 20, 2014 6.025 6.025 5.944 5.959 2,371,559 -0.09(-1.50%)
May 19, 2014 6.025 6.078 6.015 6.050 583,186 +0.02(+0.33%)
May 16, 2014 6.000 6.045 5.954 6.030 1,673,007 +0.01(+0.17%)
May 15, 2014 5.995 6.020 5.939 6.020 1,714,725 +0.00(+0.00%)
May 14, 2014 6.101 6.101 6.010 6.020 1,278,048 -0.11(-1.73%)
May 13, 2014 6.181 6.191 6.126 6.126 673,431 -0.05(-0.82%)
May 12, 2014 6.091 6.191 6.080 6.176 933,991 +0.09(+1.49%)
May 09, 2014 5.990 6.091 5.980 6.085 825,882 +0.07(+1.09%)
May 08, 2014 6.111 6.136 6.007 6.020 1,467,344 -0.10(-1.57%)
May 07, 2014 6.030 6.131 6.025 6.116 1,899,445 +0.11(+1.76%)
May 06, 2014 6.040 6.065 6.005 6.010 1,521,188 -0.06(-0.92%)
May 05, 2014 6.060 6.085 6.040 6.065 1,199,091 -0.03(-0.41%)
May 02, 2014 6.070 6.141 6.065 6.091 839,443 +0.02(+0.33%)
May 01, 2014 6.055 6.091 6.015 6.070 1,800,739 -0.01(-0.08%)
Apr 30, 2014 6.030 6.091 6.030 6.075 1,800,505 +0.06(+0.96%)
Apr 29, 2014 6.088 6.128 5.977 6.017 1,954,716 -0.04(-0.66%)
Apr 28, 2014 6.133 6.193 6.025 6.058 1,980,116 -0.04(-0.58%)
Apr 25, 2014 6.143 6.173 6.093 6.093 1,136,896 -0.08(-1.30%)
Apr 24, 2014 6.238 6.258 6.163 6.173 843,590 -0.05(-0.81%)
Apr 23, 2014 6.263 6.283 6.218 6.223 773,615 -0.04(-0.56%)
Apr 22, 2014 6.233 6.293 6.218 6.258 589,412 +0.03(+0.48%)
Apr 21, 2014 6.228 6.263 6.198 6.228 535,249 -0.02(-0.32%)
Apr 17, 2014 6.203 6.248 6.248 6.248 636,955 +0.03(+0.48%)
Apr 16, 2014 6.238 6.268 6.208 6.218 718,331 +0.01(+0.08%)
Apr 15, 2014 6.193 6.218 6.118 6.213 1,043,379 +0.03(+0.49%)
Apr 14, 2014 6.198 6.230 6.143 6.183 796,672 +0.03(+0.41%)
Apr 11, 2014 6.158 6.323 6.098 6.158 1,633,207 -0.04(-0.65%)
Apr 10, 2014 6.293 6.340 6.168 6.198 1,470,053 -0.11(-1.67%)
Apr 09, 2014 6.323 6.338 6.278 6.303 902,673 -0.02(-0.24%)
Apr 08, 2014 6.358 6.391 6.284 6.318 1,889,339 -0.03(-0.47%)
Apr 07, 2014 6.248 6.368 6.188 6.348 1,782,209 +0.09(+1.44%)
Apr 04, 2014 6.368 6.368 6.233 6.258 1,313,571 -0.08(-1.19%)
Apr 03, 2014 6.368 6.368 6.306 6.333 998,773 -0.04(-0.55%)
Apr 02, 2014 6.358 6.378 6.308 6.368 853,864 +0.03(+0.47%)
Apr 01, 2014 6.323 6.358 6.263 6.338 898,631 +0.04(+0.64%)
Mar 31, 2014 6.263 6.313 6.228 6.298 1,288,872 +0.07(+1.05%)
Mar 28, 2014 6.203 6.283 6.203 6.233 1,105,063 +0.02(+0.32%)
Mar 27, 2014 6.268 6.278 6.183 6.213 1,172,023 -0.06(-0.88%)
Mar 26, 2014 6.383 6.383 6.263 6.268 1,181,184 -0.09(-1.34%)
Mar 25, 2014 6.383 6.434 6.343 6.353 980,878 -0.01(-0.08%)
Mar 24, 2014 6.398 6.474 6.338 6.358 884,807 -0.03(-0.39%)
Mar 21, 2014 6.403 6.466 6.368 6.383 1,909,062 -0.02(-0.24%)
Mar 20, 2014 6.348 6.439 6.348 6.398 1,389,182 +0.03(+0.47%)
Mar 19, 2014 6.363 6.403 6.323 6.368 814,123 -0.02(-0.24%)
Mar 18, 2014 6.368 6.398 6.346 6.383 1,016,511 +0.03(+0.47%)
Mar 17, 2014 6.348 6.363 6.303 6.353 1,023,072 +0.04(+0.64%)
Mar 14, 2014 6.273 6.343 6.273 6.313 846,982 +0.02(+0.32%)
Mar 13, 2014 6.293 6.308 6.268 6.293 1,310,272 +0.03(+0.40%)
Mar 12, 2014 6.238 6.278 6.218 6.268 530,808 +0.01(+0.08%)
Mar 11, 2014 6.298 6.317 6.238 6.263 1,158,817 -0.03(-0.48%)
Mar 10, 2014 6.248 6.313 6.233 6.293 905,032 +0.03(+0.40%)
Mar 07, 2014 6.278 6.298 6.243 6.268 630,372 +0.02(+0.32%)
Mar 06, 2014 6.233 6.258 6.198 6.248 904,420 +0.03(+0.40%)
Mar 05, 2014 6.213 6.228 6.178 6.223 820,702 -0.01(-0.08%)
Mar 04, 2014 6.143 6.258 6.110 6.228 2,358,245 +0.15(+2.48%)
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.