Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

5.565 -0.015 (-0.27%)
Streaming Delayed Price Updated: 1:45 PM EDT, Aug 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 (%)
Aug 06, 2024 5.650 5.670 5.500 5.580 1,109,074 -0.07(-1.24%)
Aug 05, 2024 5.510 5.840 5.435 5.650 1,872,613 -0.11(-1.91%)
Aug 02, 2024 5.700 5.840 5.620 5.760 1,149,430 -0.24(-4.00%)
Aug 01, 2024 6.290 6.320 5.930 6.000 1,180,654 -0.32(-5.06%)
Jul 31, 2024 6.410 6.540 6.320 6.320 796,115 -0.08(-1.25%)
Jul 30, 2024 6.430 6.505 6.395 6.400 634,642 +0.01(+0.16%)
Jul 29, 2024 6.480 6.500 6.350 6.390 1,221,289 -0.09(-1.39%)
Jul 26, 2024 6.290 6.490 6.290 6.480 1,522,661 +0.21(+3.35%)
Jul 25, 2024 6.590 6.590 6.250 6.270 1,643,010 -0.23(-3.54%)
Jul 24, 2024 6.150 6.815 6.130 6.500 1,499,283 -0.25(-3.70%)
Jul 23, 2024 6.430 6.770 6.420 6.750 1,287,697 +0.23(+3.53%)
Jul 22, 2024 6.170 6.560 6.130 6.520 1,521,668 +0.32(+5.16%)
Jul 19, 2024 6.250 6.330 6.200 6.200 533,781 -0.05(-0.80%)
Jul 18, 2024 6.200 6.370 6.175 6.250 1,071,441 -0.02(-0.32%)
Jul 17, 2024 6.150 6.380 6.120 6.270 1,705,452 +0.06(+0.97%)
Jul 16, 2024 6.040 6.210 6.030 6.210 1,283,198 +0.22(+3.67%)
Jul 15, 2024 5.890 6.080 5.890 5.990 921,023 +0.19(+3.28%)
Jul 12, 2024 5.910 5.920 5.790 5.800 573,537 -0.05(-0.85%)
Jul 11, 2024 5.720 5.880 5.710 5.850 889,920 +0.25(+4.46%)
Jul 10, 2024 5.500 5.610 5.500 5.600 464,767 +0.09(+1.63%)
Jul 09, 2024 5.420 5.510 5.390 5.510 419,264 +0.08(+1.47%)
Jul 08, 2024 5.350 5.440 5.350 5.430 485,819 +0.09(+1.69%)
Jul 05, 2024 5.400 5.410 5.315 5.340 397,689 -0.07(-1.29%)
Jul 03, 2024 5.600 5.600 5.410 5.410 315,254 -0.18(-3.22%)
Jul 02, 2024 5.480 5.590 5.460 5.590 473,713 +0.12(+2.19%)
Jul 01, 2024 5.510 5.555 5.445 5.470 691,862 -0.02(-0.36%)
Jun 28, 2024 5.500 5.600 5.410 5.490 3,376,562 +0.04(+0.73%)
Jun 27, 2024 5.400 5.450 5.335 5.450 381,246 +0.05(+0.93%)
Jun 26, 2024 5.200 5.410 5.180 5.400 559,144 +0.19(+3.65%)
Jun 25, 2024 5.300 5.330 5.200 5.210 695,229 -0.13(-2.43%)
Jun 24, 2024 5.340 5.375 5.305 5.340 853,097 +0.05(+0.95%)
Jun 21, 2024 5.360 5.380 5.282 5.290 2,693,583 -0.05(-0.94%)
Jun 20, 2024 5.300 5.400 5.290 5.340 629,852 -0.01(-0.19%)
Jun 18, 2024 5.270 5.410 5.260 5.350 856,959 +0.05(+0.94%)
Jun 17, 2024 5.180 5.300 5.130 5.300 594,189 +0.11(+2.12%)
Jun 14, 2024 5.220 5.240 5.120 5.190 576,455 -0.07(-1.33%)
Jun 13, 2024 5.300 5.330 5.210 5.260 756,753 -0.07(-1.31%)
Jun 12, 2024 5.220 5.500 5.220 5.330 993,444 +0.21(+4.10%)
Jun 11, 2024 5.100 5.160 5.040 5.120 780,045 +0.00(+0.00%)
Jun 10, 2024 5.090 5.140 5.010 5.120 654,872 -0.01(-0.19%)
Jun 07, 2024 5.000 5.165 5.000 5.130 708,232 +0.05(+0.98%)
Jun 06, 2024 5.000 5.130 5.000 5.080 576,278 +0.05(+0.99%)
Jun 05, 2024 5.020 5.050 4.970 5.030 627,596 +0.02(+0.40%)
Jun 04, 2024 5.070 5.100 4.985 5.010 767,700 -0.09(-1.76%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.