Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Commercial National Financial Corp (OP: CNAF )

8.310 -0.230 (-2.69%)
Streaming Delayed Price Updated: 3:23 PM EST, Nov 27, 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 (%)
Nov 27, 2024 8.650 8.650 8.310 8.310 978 -0.23(-2.69%)
Nov 26, 2024 8.200 8.540 8.100 8.540 1,100 +0.44(+5.43%)
Nov 25, 2024 8.050 8.219 8.050 8.100 5,749 -0.20(-2.41%)
Nov 22, 2024 8.118 8.300 8.050 8.300 8,362 +0.22(+2.72%)
Nov 21, 2024 8.220 8.220 8.080 8.080 2,181 -0.21(-2.53%)
Nov 20, 2024 8.290 8.290 8.290 8.290 2,665 -0.01(-0.12%)
Nov 19, 2024 8.270 8.300 8.258 8.300 1,501 +0.10(+1.22%)
Nov 15, 2024 8.200 0 +0.10(+1.23%)
Nov 14, 2024 8.150 8.150 8.100 8.100 1,025 +0.00(+0.00%)
Nov 13, 2024 8.210 8.210 8.100 8.100 1,712 -0.11(-1.34%)
Nov 12, 2024 8.300 8.328 8.210 8.210 3,202 -0.12(-1.44%)
Nov 08, 2024 8.330 26 -0.22(-2.57%)
Nov 07, 2024 8.550 8.674 8.350 8.550 1,905 +0.20(+2.40%)
Nov 06, 2024 8.350 8.350 8.350 8.350 555 +0.10(+1.21%)
Nov 05, 2024 8.332 8.550 8.250 8.250 5,310 -0.15(-1.79%)
Nov 04, 2024 8.460 8.540 8.400 8.400 600 -0.13(-1.52%)
Nov 01, 2024 8.650 8.650 8.530 8.530 857 -0.17(-1.95%)
Oct 31, 2024 8.700 8.900 8.700 8.700 5,442 -0.15(-1.69%)
Oct 29, 2024 8.850 136 -0.05(-0.56%)
Oct 28, 2024 8.900 8.900 8.850 8.900 1,005 -0.01(-0.08%)
Oct 25, 2024 8.908 8.908 8.908 8.908 168 -0.09(-1.03%)
Oct 24, 2024 8.990 9.000 8.990 9.000 1,314 +0.01(+0.11%)
Oct 23, 2024 8.900 8.990 8.900 8.990 1,038 +0.09(+1.01%)
Oct 22, 2024 8.945 8.990 8.900 8.900 1,263 -0.09(-1.00%)
Oct 21, 2024 8.950 8.990 8.900 8.990 500 +0.02(+0.28%)
Oct 17, 2024 8.965 12 +0.01(+0.06%)
Oct 16, 2024 8.900 9.250 8.850 8.960 1,944 -0.14(-1.54%)
Oct 11, 2024 9.100 0 +0.10(+1.11%)
Oct 10, 2024 9.000 9.000 9.000 9.000 176 -0.25(-2.70%)
Oct 08, 2024 9.250 0 +0.43(+4.88%)
Oct 07, 2024 8.914 9.000 8.820 8.820 1,366 -0.08(-0.90%)
Oct 04, 2024 8.900 8.900 8.900 8.900 560 +0.12(+1.37%)
Sep 27, 2024 8.780 80 -0.12(-1.35%)
Sep 26, 2024 8.890 8.900 8.890 8.900 733 +0.02(+0.23%)
Sep 25, 2024 8.880 8.880 8.880 8.880 275 -0.03(-0.34%)
Sep 24, 2024 8.750 8.910 8.400 8.910 1,790 +0.24(+2.77%)
Sep 23, 2024 8.670 8.670 8.670 8.670 282 -0.07(-0.77%)
Sep 20, 2024 8.737 8.737 8.737 8.737 200 -0.15(-1.72%)
Sep 19, 2024 8.640 8.900 8.640 8.890 2,839 +0.24(+2.77%)
Sep 18, 2024 8.650 8.650 8.650 8.650 655 +0.08(+0.93%)
Sep 17, 2024 8.600 8.710 8.570 8.570 4,197 -0.05(-0.56%)
Sep 16, 2024 8.600 8.618 8.600 8.618 2,600 +0.04(+0.43%)
Sep 13, 2024 8.598 8.598 8.582 8.582 901 -0.07(-0.79%)
Sep 12, 2024 8.570 8.650 8.570 8.650 228 +0.10(+1.17%)
Sep 11, 2024 8.320 8.550 8.227 8.550 1,152 +0.24(+2.89%)
Sep 10, 2024 8.310 8.310 8.310 8.310 104 -0.01(-0.12%)
Sep 09, 2024 8.320 8.320 8.320 8.320 403 +0.02(+0.24%)
Sep 06, 2024 8.400 8.560 8.300 8.300 3,901 +0.05(+0.61%)
Sep 05, 2024 8.350 8.350 8.050 8.250 1,132 +0.15(+1.85%)
Sep 04, 2024 8.240 8.330 8.050 8.100 4,793 -0.29(-3.49%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.