Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crossfirst Bankshares Inc (NQ: CFB )

15.70 -0.47 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2024 14.56 14.72 14.10 14.12 174,534 -0.66(-4.47%)
Jan 30, 2024 14.96 15.02 14.76 14.78 154,190 -0.20(-1.34%)
Jan 29, 2024 15.00 15.07 14.78 14.98 286,107 +0.07(+0.47%)
Jan 26, 2024 14.64 15.00 14.55 14.91 327,174 +0.33(+2.26%)
Jan 25, 2024 14.48 14.59 14.08 14.58 326,984 +0.33(+2.32%)
Jan 24, 2024 14.00 14.95 13.86 14.25 539,403 +0.65(+4.78%)
Jan 23, 2024 13.54 13.70 13.20 13.60 169,144 +0.06(+0.44%)
Jan 22, 2024 13.29 13.54 13.23 13.54 136,104 +0.38(+2.89%)
Jan 19, 2024 13.05 13.17 12.81 13.16 120,470 +0.23(+1.82%)
Jan 18, 2024 12.94 13.26 12.82 12.93 126,839 +0.02(+0.12%)
Jan 17, 2024 12.71 13.01 12.68 12.91 71,844 -0.01(-0.08%)
Jan 16, 2024 12.96 13.14 12.87 12.92 119,724 -0.29(-2.20%)
Jan 12, 2024 13.45 13.52 13.13 13.21 114,341 -0.09(-0.68%)
Jan 11, 2024 13.40 13.46 12.87 13.30 223,134 -0.14(-1.04%)
Jan 10, 2024 13.39 13.45 13.20 13.44 101,510 +0.07(+0.52%)
Jan 09, 2024 13.51 13.51 13.01 13.37 120,341 -0.30(-2.19%)
Jan 08, 2024 13.72 13.79 13.53 13.67 109,568 -0.06(-0.44%)
Jan 05, 2024 13.64 13.64 13.45 13.73 272,375 +0.27(+2.01%)
Jan 04, 2024 13.45 13.63 13.45 13.46 105,687 +0.06(+0.45%)
Jan 03, 2024 13.61 13.64 13.36 13.40 167,172 -0.27(-1.98%)
Jan 02, 2024 13.46 13.80 13.37 13.67 139,655 +0.09(+0.66%)
Dec 29, 2023 13.89 13.89 13.56 13.58 152,152 -0.29(-2.09%)
Dec 28, 2023 13.81 14.08 13.81 13.87 88,552 -0.04(-0.29%)
Dec 27, 2023 13.93 14.04 13.81 13.91 100,060 -0.03(-0.22%)
Dec 26, 2023 13.72 13.95 13.61 13.94 133,734 +0.33(+2.42%)
Dec 22, 2023 13.64 13.85 13.52 13.61 139,781 +0.10(+0.74%)
Dec 21, 2023 13.39 13.62 12.99 13.51 211,369 +0.24(+1.81%)
Dec 20, 2023 13.34 13.76 13.10 13.27 212,260 +0.04(+0.30%)
Dec 19, 2023 13.11 13.28 12.98 13.23 194,743 +0.38(+2.96%)
Dec 18, 2023 12.99 12.99 12.80 12.85 171,294 -0.10(-0.77%)
Dec 15, 2023 13.08 13.08 12.77 12.95 407,333 -0.02(-0.15%)
Dec 14, 2023 12.96 13.24 12.58 12.97 175,827 +0.31(+2.45%)
Dec 13, 2023 11.94 12.66 11.87 12.66 200,419 +0.73(+6.12%)
Dec 12, 2023 11.95 12.00 11.86 11.93 71,410 -0.09(-0.75%)
Dec 11, 2023 12.05 12.07 11.95 12.02 110,079 +0.01(+0.08%)
Dec 08, 2023 11.93 12.10 11.36 12.01 121,802 +0.01(+0.08%)
Dec 07, 2023 11.82 12.10 11.76 12.00 113,660 +0.19(+1.61%)
Dec 06, 2023 11.86 12.21 11.80 11.81 85,114 +0.02(+0.17%)
Dec 05, 2023 11.90 11.95 11.70 11.79 143,354 -0.11(-0.92%)
Dec 04, 2023 11.71 11.97 11.70 11.90 139,251 +0.13(+1.10%)
Dec 01, 2023 11.15 11.78 11.15 11.77 196,399 +0.55(+4.90%)
Nov 30, 2023 11.39 11.39 11.12 11.22 143,155 -0.13(-1.15%)
Nov 29, 2023 11.29 11.56 11.20 11.35 107,600 +0.12(+1.07%)
Nov 28, 2023 11.34 11.36 11.09 11.23 82,219 -0.19(-1.66%)
Nov 27, 2023 11.61 11.62 11.34 11.42 71,116 -0.20(-1.72%)
Nov 24, 2023 11.44 11.72 11.06 11.62 92,162 +0.13(+1.13%)
Nov 22, 2023 11.64 11.69 11.44 11.49 81,599 -0.03(-0.26%)
Nov 21, 2023 11.76 11.83 11.51 11.52 68,541 -0.24(-2.04%)
Nov 20, 2023 11.91 11.91 11.67 11.76 73,956 -0.08(-0.68%)
Nov 17, 2023 11.91 11.98 11.76 11.84 144,167 +0.04(+0.34%)
Nov 16, 2023 12.06 12.06 11.68 11.80 128,654 -0.23(-1.91%)
Nov 15, 2023 11.99 12.17 11.52 12.03 222,166 +0.04(+0.33%)
Nov 14, 2023 11.47 11.99 11.47 11.99 287,663 +0.91(+8.21%)
Nov 13, 2023 11.00 11.14 10.91 11.08 147,929 +0.00(+0.00%)
Nov 10, 2023 11.24 11.24 10.93 11.08 121,575 -0.07(-0.63%)
Nov 09, 2023 11.09 11.29 11.03 11.15 179,408 +0.08(+0.72%)
Nov 08, 2023 11.40 11.40 10.96 11.07 116,023 -0.28(-2.47%)
Nov 07, 2023 11.38 11.38 11.20 11.35 75,025 -0.04(-0.35%)
Nov 06, 2023 11.66 11.66 10.95 11.39 198,880 -0.21(-1.81%)
Nov 03, 2023 11.50 11.85 11.50 11.60 269,428 +0.39(+3.48%)
Nov 02, 2023 10.81 11.23 10.79 11.21 110,996 +0.53(+4.96%)
Nov 01, 2023 10.58 10.70 10.42 10.68 119,445 +0.10(+0.95%)
Oct 31, 2023 10.48 10.61 10.39 10.58 90,901 +0.10(+0.95%)
Oct 30, 2023 10.37 10.53 10.28 10.48 68,317 +0.20(+1.95%)
Oct 27, 2023 10.29 10.31 10.16 10.28 69,795 -0.02(-0.19%)
Oct 26, 2023 10.26 10.42 10.23 10.30 89,423 +0.09(+0.88%)
Oct 25, 2023 10.23 10.27 10.05 10.21 62,880 -0.10(-0.97%)
Oct 24, 2023 10.32 10.32 10.05 10.31 78,075 -0.01(-0.10%)
Oct 23, 2023 10.58 10.64 10.28 10.32 72,435 -0.25(-2.37%)
Oct 20, 2023 10.85 10.86 10.56 10.57 179,580 -0.25(-2.31%)
Oct 19, 2023 10.73 10.98 10.73 10.82 171,398 +0.07(+0.65%)
Oct 18, 2023 10.90 11.22 10.70 10.75 221,572 -0.10(-0.92%)
Oct 17, 2023 10.78 10.92 10.20 10.85 515,979 +0.74(+7.32%)
Oct 16, 2023 9.990 10.16 9.930 10.11 141,835 +0.25(+2.54%)
Oct 13, 2023 10.16 10.16 9.750 9.860 81,203 -0.25(-2.47%)
Oct 12, 2023 10.07 10.17 10.00 10.11 66,757 -0.10(-0.98%)
Oct 11, 2023 10.29 10.35 10.16 10.21 76,152 -0.04(-0.39%)
Oct 10, 2023 10.13 10.53 10.13 10.25 66,092 +0.17(+1.69%)
Oct 09, 2023 10.00 10.26 10.00 10.08 73,230 -0.06(-0.59%)
Oct 06, 2023 10.03 10.41 9.870 10.14 100,471 +0.09(+0.85%)
Oct 05, 2023 10.10 10.17 9.990 10.05 141,509 +0.07(+0.75%)
Oct 04, 2023 9.920 10.03 9.870 9.980 63,328 +0.07(+0.71%)
Oct 03, 2023 9.920 9.970 9.780 9.910 66,604 -0.04(-0.45%)
Oct 02, 2023 10.05 10.16 9.900 9.955 78,834 -0.13(-1.34%)
Sep 29, 2023 10.03 10.22 10.00 10.09 170,956 +0.13(+1.31%)
Sep 28, 2023 10.09 10.13 9.950 9.960 87,781 -0.10(-0.99%)
Sep 27, 2023 10.03 10.16 9.710 10.06 88,291 +0.09(+0.90%)
Sep 26, 2023 9.990 10.12 9.910 9.970 73,858 -0.12(-1.19%)
Sep 25, 2023 9.990 10.13 10.02 10.09 86,834 +0.07(+0.70%)
Sep 22, 2023 9.950 10.09 9.850 10.02 102,214 +0.08(+0.80%)
Sep 21, 2023 9.900 10.08 9.800 9.940 68,406 -0.04(-0.40%)
Sep 20, 2023 10.18 10.29 9.960 9.980 67,681 -0.16(-1.58%)
Sep 19, 2023 10.26 10.30 10.09 10.14 88,130 -0.10(-0.98%)
Sep 18, 2023 10.38 10.38 10.18 10.24 169,175 -0.16(-1.54%)
Sep 15, 2023 10.58 10.74 10.39 10.40 396,443 -0.15(-1.42%)
Sep 14, 2023 10.60 10.70 10.35 10.55 260,402 +0.00(+0.00%)
Sep 13, 2023 10.71 10.71 10.46 10.55 83,502 -0.15(-1.40%)
Sep 12, 2023 10.72 10.84 10.61 10.70 52,184 -0.01(-0.09%)
Sep 11, 2023 10.83 10.83 10.58 10.71 44,447 -0.06(-0.56%)
Sep 08, 2023 10.84 11.01 10.62 10.77 96,553 -0.06(-0.55%)
Sep 07, 2023 10.56 10.93 10.54 10.83 216,002 +0.24(+2.27%)
Sep 06, 2023 10.85 11.65 10.53 10.59 80,520 -0.22(-2.04%)
Sep 05, 2023 10.98 10.98 10.57 10.81 52,144 -0.25(-2.26%)
Sep 01, 2023 10.81 11.11 10.81 11.06 93,205 +0.31(+2.88%)
Aug 31, 2023 10.77 10.90 10.69 10.75 153,155 -0.07(-0.65%)
Aug 30, 2023 10.82 10.89 10.72 10.82 35,580 -0.04(-0.37%)
Aug 29, 2023 10.79 10.90 10.78 10.86 38,200 +0.07(+0.65%)
Aug 28, 2023 10.75 10.81 10.61 10.79 56,854 +0.08(+0.75%)
Aug 25, 2023 10.82 10.82 10.53 10.71 30,015 -0.08(-0.74%)
Aug 24, 2023 10.74 10.99 10.70 10.79 38,994 -0.02(-0.19%)
Aug 23, 2023 10.61 10.83 10.59 10.81 41,512 +0.25(+2.37%)
Aug 22, 2023 10.96 11.05 10.51 10.56 59,854 -0.40(-3.65%)
Aug 21, 2023 11.15 11.15 10.90 10.96 39,430 -0.22(-1.97%)
Aug 18, 2023 11.00 11.22 11.00 11.18 49,897 +0.08(+0.72%)
Aug 17, 2023 11.05 11.11 10.98 11.10 47,482 +0.09(+0.82%)
Aug 16, 2023 10.99 11.02 10.76 11.01 64,709 +0.03(+0.27%)
Aug 15, 2023 11.31 11.44 10.93 10.98 72,815 -0.51(-4.44%)
Aug 14, 2023 11.59 11.61 11.37 11.49 51,802 -0.13(-1.12%)
Aug 11, 2023 11.70 11.74 11.56 11.62 63,658 -0.10(-0.85%)
Aug 10, 2023 11.76 11.83 11.65 11.72 45,602 +0.00(+0.00%)
Aug 09, 2023 11.80 11.87 11.63 11.72 39,707 -0.14(-1.18%)
Aug 08, 2023 11.75 11.94 11.54 11.86 47,079 -0.09(-0.75%)
Aug 07, 2023 11.75 12.03 11.70 11.95 97,744 +0.24(+2.05%)
Aug 04, 2023 11.65 11.81 11.65 11.71 51,776 +0.03(+0.26%)
Aug 03, 2023 11.54 11.77 11.53 11.68 49,347 +0.06(+0.52%)
Aug 02, 2023 11.46 11.64 11.46 11.62 43,338 -0.02(-0.17%)
Aug 01, 2023 11.63 11.65 11.39 11.64 103,075 -0.03(-0.26%)
Jul 31, 2023 11.79 11.85 11.53 11.67 143,591 -0.14(-1.19%)
Jul 28, 2023 11.68 11.83 11.46 11.81 141,190 +0.23(+1.99%)
Jul 27, 2023 11.66 11.66 11.36 11.58 117,980 +0.02(+0.17%)
Jul 26, 2023 11.40 11.68 11.40 11.56 99,773 +0.30(+2.66%)
Jul 25, 2023 11.46 11.51 11.26 11.26 57,955 -0.24(-2.09%)
Jul 24, 2023 11.15 11.57 11.15 11.50 75,337 +0.30(+2.68%)
Jul 21, 2023 11.50 11.50 11.12 11.20 116,547 -0.18(-1.58%)
Jul 20, 2023 11.46 11.50 11.21 11.38 90,591 -0.15(-1.30%)
Jul 19, 2023 11.17 11.75 10.99 11.53 166,790 +0.35(+3.13%)
Jul 18, 2023 11.37 11.37 10.85 11.18 192,835 -0.04(-0.36%)
Jul 17, 2023 10.80 11.30 10.80 11.22 125,880 +0.38(+3.51%)
Jul 14, 2023 10.92 10.92 10.64 10.84 68,728 -0.02(-0.18%)
Jul 13, 2023 10.80 10.94 10.74 10.86 52,741 +0.14(+1.31%)
Jul 12, 2023 10.69 11.10 10.67 10.72 146,476 +0.24(+2.29%)
Jul 11, 2023 10.36 10.50 10.25 10.48 58,767 +0.17(+1.65%)
Jul 10, 2023 10.33 10.50 10.21 10.31 60,349 -0.09(-0.87%)
Jul 07, 2023 10.35 10.55 10.35 10.40 153,843 +0.08(+0.78%)
Jul 06, 2023 10.23 10.40 10.12 10.32 79,061 -0.09(-0.86%)
Jul 05, 2023 10.22 10.55 10.18 10.41 74,158 +0.13(+1.26%)
Jul 03, 2023 9.990 10.35 9.990 10.28 31,869 +0.28(+2.80%)
Jun 30, 2023 10.43 10.43 9.790 10.00 199,212 -0.34(-3.29%)
Jun 29, 2023 10.32 10.52 10.30 10.34 53,206 +0.11(+1.08%)
Jun 28, 2023 10.18 10.33 10.03 10.23 100,730 +0.06(+0.59%)
Jun 27, 2023 10.24 10.33 10.12 10.17 53,702 -0.02(-0.20%)
Jun 26, 2023 10.22 10.43 10.14 10.19 67,404 -0.03(-0.29%)
Jun 23, 2023 10.30 10.36 9.930 10.22 360,922 -0.29(-2.76%)
Jun 22, 2023 10.67 10.67 10.42 10.51 65,471 -0.21(-1.96%)
Jun 21, 2023 10.71 10.85 10.70 10.72 68,659 -0.03(-0.28%)
Jun 20, 2023 10.98 10.98 10.60 10.75 71,693 -0.23(-2.09%)
Jun 16, 2023 11.55 11.55 10.86 10.98 276,495 -0.37(-3.26%)
Jun 15, 2023 11.28 11.49 11.13 11.35 94,814 +1.29(+12.82%)
May 08, 2023 10.16 10.20 9.930 10.06 109,349 +0.08(+0.80%)
May 05, 2023 10.01 10.03 9.620 9.980 152,630 +0.29(+2.99%)
May 04, 2023 9.510 9.750 9.289 9.690 279,451 -0.03(-0.31%)
May 03, 2023 9.560 10.18 9.560 9.720 268,060 +0.16(+1.67%)
May 02, 2023 10.16 10.17 9.500 9.560 167,722 -0.65(-6.37%)
May 01, 2023 10.10 10.36 10.08 10.21 152,406 +0.18(+1.79%)
Apr 28, 2023 9.950 10.21 9.860 10.03 348,997 +0.04(+0.40%)
Apr 27, 2023 9.930 10.11 9.920 9.990 115,623 +0.08(+0.81%)
Apr 26, 2023 9.970 10.07 9.750 9.910 92,393 -0.12(-1.20%)
Apr 25, 2023 10.24 10.28 9.960 10.03 107,649 -0.28(-2.72%)
Apr 24, 2023 10.17 10.54 10.17 10.31 96,135 +0.17(+1.68%)
Apr 21, 2023 10.17 10.29 10.02 10.14 67,967 -0.08(-0.78%)
Apr 20, 2023 10.11 10.36 10.11 10.22 82,022 -0.03(-0.29%)
Apr 19, 2023 10.06 10.31 9.981 10.25 134,172 +0.28(+2.81%)
Apr 18, 2023 10.50 10.50 9.880 9.970 137,563 -0.17(-1.68%)
Apr 17, 2023 9.860 10.17 9.790 10.14 114,176 +0.24(+2.42%)
Apr 14, 2023 10.30 10.30 9.840 9.900 134,597 -0.26(-2.56%)
Apr 13, 2023 10.06 10.31 9.990 10.16 109,357 +0.11(+1.09%)
Apr 12, 2023 10.29 10.38 10.03 10.05 124,957 -0.24(-2.33%)
Apr 11, 2023 10.33 10.36 10.26 10.29 86,780 +0.02(+0.19%)
Apr 10, 2023 10.27 10.37 10.23 10.27 117,946 -0.01(-0.10%)
Apr 06, 2023 10.15 10.44 10.15 10.28 106,785 +0.09(+0.88%)
Apr 05, 2023 10.02 10.23 10.02 10.19 90,494 +0.04(+0.39%)
Apr 04, 2023 10.48 10.48 10.04 10.15 109,983 -0.34(-3.24%)
Apr 03, 2023 10.43 10.56 10.33 10.49 219,395 +0.01(+0.10%)
Mar 31, 2023 10.29 10.49 10.28 10.48 224,454 +0.20(+1.95%)
Mar 30, 2023 10.51 10.59 10.20 10.28 151,840 -0.21(-2.00%)
Mar 29, 2023 10.69 10.77 10.22 10.49 312,763 -0.17(-1.59%)
Mar 28, 2023 11.03 11.03 10.58 10.66 256,490 -0.41(-3.70%)
Mar 27, 2023 11.44 11.53 11.03 11.07 177,437 -0.16(-1.42%)
Mar 24, 2023 10.90 11.33 10.48 11.23 170,646 +0.21(+1.91%)
Mar 23, 2023 11.70 11.74 11.01 11.02 255,175 -0.56(-4.84%)
Mar 22, 2023 11.86 11.91 11.55 11.58 201,424 -0.28(-2.36%)
Mar 21, 2023 11.45 11.91 11.45 11.86 155,989 +0.67(+5.99%)
Mar 20, 2023 11.12 11.42 11.08 11.19 221,405 +0.15(+1.36%)
Mar 17, 2023 11.74 11.74 10.95 11.04 331,323 -0.98(-8.15%)
Mar 16, 2023 11.03 12.14 10.97 12.02 207,344 +0.84(+7.51%)
Mar 15, 2023 10.95 11.25 10.80 11.18 207,333 -0.30(-2.61%)
Mar 14, 2023 12.06 12.30 11.34 11.48 190,816 +0.25(+2.23%)
Mar 13, 2023 11.63 11.82 10.83 11.23 214,599 -0.65(-5.47%)
Mar 10, 2023 12.00 12.05 11.63 11.88 174,858 -0.35(-2.86%)
Mar 09, 2023 13.00 13.00 12.19 12.23 100,888 -0.88(-6.71%)
Mar 08, 2023 13.12 13.21 12.94 13.11 127,303 -0.02(-0.15%)
Mar 07, 2023 13.57 13.57 13.10 13.13 89,910 -0.42(-3.10%)
Mar 06, 2023 13.83 13.83 13.47 13.55 128,455 -0.21(-1.53%)
Mar 03, 2023 13.75 13.78 13.62 13.76 73,260 +0.06(+0.44%)
Mar 02, 2023 13.90 13.92 13.59 13.70 63,614 -0.32(-2.28%)
Mar 01, 2023 14.10 14.12 13.90 14.02 56,011 -0.13(-0.92%)
Feb 28, 2023 14.34 14.50 14.13 14.15 205,048 -0.20(-1.39%)
Feb 27, 2023 14.56 14.66 14.26 14.35 52,933 -0.10(-0.69%)
Feb 24, 2023 14.24 14.57 14.24 14.45 180,309 +0.04(+0.28%)
Feb 23, 2023 14.25 14.42 14.11 14.41 88,012 +0.18(+1.26%)
Feb 22, 2023 14.45 14.54 14.18 14.23 101,804 -0.18(-1.25%)
Feb 21, 2023 14.35 14.50 14.23 14.41 133,978 -0.04(-0.28%)
Feb 17, 2023 14.28 14.53 14.13 14.45 151,682 +0.25(+1.76%)
Feb 16, 2023 14.29 14.29 14.16 14.20 90,878 -0.19(-1.32%)
Feb 15, 2023 14.24 14.41 14.07 14.39 70,438 +0.05(+0.35%)
Feb 14, 2023 14.25 14.37 14.15 14.34 65,598 +0.04(+0.28%)
Feb 13, 2023 14.10 14.31 14.10 14.30 53,904 +0.18(+1.27%)
Feb 10, 2023 14.14 14.24 14.09 14.12 88,457 -0.05(-0.35%)
Feb 09, 2023 14.45 14.64 14.15 14.17 80,271 -0.18(-1.25%)
Feb 08, 2023 14.29 14.46 14.23 14.35 89,747 +0.02(+0.14%)
Feb 07, 2023 14.15 14.41 14.15 14.33 110,050 +0.07(+0.49%)
Feb 06, 2023 14.00 14.35 13.84 14.26 125,003 +0.15(+1.06%)
Feb 03, 2023 13.69 14.28 13.63 14.11 207,645 +0.40(+2.92%)
Feb 02, 2023 13.58 13.72 13.49 13.71 81,755 +0.12(+0.88%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.