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 )

13.35 +0.15 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 29, 2020 9.600 10.03 9.170 9.730 579,100 +0.26(+2.75%)
May 28, 2020 10.00 10.15 9.400 9.470 238,445 -0.49(-4.92%)
May 27, 2020 10.00 10.00 9.550 9.960 215,699 +0.12(+1.17%)
May 26, 2020 9.820 9.990 9.500 9.845 190,229 +0.43(+4.51%)
May 22, 2020 9.430 9.500 9.090 9.420 88,700 +0.15(+1.62%)
May 21, 2020 9.180 9.435 9.120 9.270 85,598 -0.03(-0.32%)
May 20, 2020 8.680 9.370 8.440 9.300 126,286 +0.95(+11.31%)
May 19, 2020 9.340 9.395 8.250 8.355 141,340 -1.15(-12.15%)
May 18, 2020 8.870 9.510 8.700 9.510 245,466 +1.18(+14.17%)
May 15, 2020 8.470 8.620 8.160 8.330 86,700 +0.05(+0.60%)
May 14, 2020 7.960 8.330 7.660 8.280 113,624 +0.04(+0.49%)
May 13, 2020 8.080 8.290 7.685 8.240 152,106 +0.03(+0.37%)
May 12, 2020 8.660 8.660 8.200 8.210 93,091 -0.45(-5.20%)
May 11, 2020 9.180 9.200 8.505 8.660 88,135 -0.80(-8.46%)
May 08, 2020 9.050 9.740 8.800 9.460 169,200 +0.70(+7.99%)
May 07, 2020 8.320 8.900 8.320 8.760 108,101 +0.58(+7.09%)
May 06, 2020 8.670 8.840 8.100 8.180 97,589 -0.49(-5.65%)
May 05, 2020 9.210 9.700 8.660 8.670 82,046 -0.74(-7.86%)
May 04, 2020 9.190 9.660 8.850 9.410 88,750 +0.17(+1.84%)
May 01, 2020 9.330 9.330 8.670 9.240 110,400 -0.43(-4.45%)
Apr 30, 2020 10.01 10.02 9.380 9.670 67,661 -0.62(-6.03%)
Apr 29, 2020 9.610 10.48 9.415 10.29 194,598 +1.12(+12.21%)
Apr 28, 2020 9.200 9.400 8.960 9.170 165,784 +0.23(+2.57%)
Apr 27, 2020 8.390 9.100 8.255 8.940 148,241 +0.55(+6.56%)
Apr 24, 2020 8.090 8.880 7.720 8.390 104,600 +0.06(+0.72%)
Apr 23, 2020 8.050 8.610 7.900 8.330 97,845 +0.25(+3.09%)
Apr 22, 2020 8.720 8.910 7.990 8.080 142,736 -0.41(-4.83%)
Apr 21, 2020 8.150 8.720 7.970 8.490 65,091 -0.03(-0.35%)
Apr 20, 2020 8.160 8.670 8.160 8.520 47,367 +0.06(+0.71%)
Apr 17, 2020 7.830 8.565 7.830 8.460 126,800 +0.85(+11.17%)
Apr 16, 2020 7.920 8.140 7.520 7.610 105,102 -0.33(-4.16%)
Apr 15, 2020 8.490 8.920 7.820 7.940 111,417 -1.02(-11.38%)
Apr 14, 2020 9.410 9.550 8.930 8.960 81,158 -0.27(-2.93%)
Apr 13, 2020 9.910 9.910 9.000 9.230 132,103 -0.78(-7.79%)
Apr 09, 2020 9.100 10.23 9.040 10.01 241,400 +1.10(+12.35%)
Apr 08, 2020 8.100 8.910 8.080 8.910 144,462 +0.74(+9.06%)
Apr 07, 2020 9.010 9.150 7.960 8.170 166,886 -0.69(-7.79%)
Apr 06, 2020 8.990 9.000 8.500 8.860 166,277 +0.18(+2.07%)
Apr 03, 2020 8.300 8.970 8.040 8.680 256,400 +0.30(+3.58%)
Apr 02, 2020 7.650 8.390 7.650 8.380 225,723 +0.64(+8.27%)
Apr 01, 2020 8.100 8.110 7.440 7.740 234,037 -0.66(-7.86%)
Mar 31, 2020 8.010 8.487 7.660 8.400 409,429 +0.31(+3.83%)
Mar 30, 2020 7.910 8.130 7.640 8.090 276,063 +0.24(+3.06%)
Mar 27, 2020 8.030 8.140 7.690 7.850 129,100 -0.51(-6.10%)
Mar 26, 2020 8.260 8.510 7.920 8.360 332,685 +0.10(+1.21%)
Mar 25, 2020 8.260 8.460 7.815 8.260 462,521 -0.01(-0.12%)
Mar 24, 2020 9.410 9.411 8.040 8.270 336,522 -1.05(-11.27%)
Mar 23, 2020 9.110 9.460 8.090 9.320 551,027 +0.10(+1.08%)
Mar 20, 2020 7.750 10.72 7.600 9.220 4,974,800 +1.57(+20.52%)
Mar 19, 2020 5.840 7.940 5.760 7.650 600,866 +1.71(+28.79%)
Mar 18, 2020 6.500 6.990 5.870 5.940 183,149 -0.71(-10.68%)
Mar 17, 2020 5.870 6.690 5.870 6.650 361,690 +0.91(+15.85%)
Mar 16, 2020 6.400 6.402 5.660 5.740 431,440 -1.26(-18.00%)
Mar 13, 2020 8.400 8.400 6.460 7.000 1,729,000 -1.11(-13.69%)
Mar 12, 2020 8.500 8.590 7.940 8.110 294,026 -0.78(-8.77%)
Mar 11, 2020 9.130 9.310 8.630 8.890 378,601 -0.52(-5.53%)
Mar 10, 2020 10.01 10.33 8.700 9.410 292,176 -0.42(-4.27%)
Mar 09, 2020 11.25 11.25 9.230 9.830 336,258 -2.17(-18.08%)
Mar 06, 2020 12.22 12.78 11.97 12.00 189,100 -0.63(-4.99%)
Mar 05, 2020 12.66 12.79 12.38 12.63 113,233 -0.25(-1.94%)
Mar 04, 2020 13.25 13.38 12.70 12.88 205,363 -0.22(-1.68%)
Mar 03, 2020 13.81 13.99 12.91 13.10 222,034 -0.72(-5.21%)
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.