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

Central Vly Cmty Bcp (NQ: CVCY )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 28, 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 30, 2015 8.880 8.880 8.551 8.551 2,055 -0.35(-3.97%)
Jan 29, 2015 8.938 8.959 8.667 8.905 10,805 -0.14(-1.53%)
Jan 28, 2015 8.551 9.078 8.535 9.044 9,328 +0.61(+7.20%)
Jan 27, 2015 8.354 8.436 8.354 8.436 885 +0.12(+1.38%)
Jan 26, 2015 8.477 8.593 8.321 8.321 2,150 +0.00(+0.00%)
Jan 23, 2015 8.313 8.469 8.313 8.321 6,734 +0.02(+0.30%)
Jan 22, 2015 8.090 8.296 8.090 8.296 17,612 +0.21(+2.54%)
Jan 21, 2015 8.057 8.098 8.057 8.090 1,714 +0.09(+1.13%)
Jan 20, 2015 7.975 8.000 7.975 8.000 3,109 +0.09(+1.14%)
Jan 16, 2015 7.934 8.033 7.860 7.909 11,790 -0.04(-0.52%)
Jan 15, 2015 8.148 8.148 7.868 7.951 3,149 -0.21(-2.62%)
Jan 14, 2015 8.477 8.477 7.901 8.165 12,349 -0.22(-2.65%)
Jan 13, 2015 8.724 8.724 8.313 8.387 10,656 -0.30(-3.41%)
Jan 12, 2015 9.432 9.432 8.724 8.683 34,467 -0.94(-9.75%)
Jan 09, 2015 9.341 9.630 9.341 9.621 8,641 +0.28(+3.00%)
Jan 08, 2015 9.251 9.341 9.234 9.341 10,769 +0.16(+1.79%)
Jan 07, 2015 9.226 9.226 9.116 9.177 5,671 -0.13(-1.41%)
Jan 06, 2015 9.136 9.309 9.045 9.309 36,789 +0.11(+1.21%)
Jan 05, 2015 9.276 9.292 9.053 9.197 13,481 -0.15(-1.63%)
Jan 02, 2015 9.078 9.350 9.070 9.350 75,345 +0.23(+2.53%)
Dec 31, 2014 9.012 9.119 9.119 9.119 17,982 +0.15(+1.65%)
Dec 30, 2014 8.839 9.045 8.839 8.971 18,554 +0.07(+0.74%)
Dec 29, 2014 8.905 8.946 8.889 8.905 64,347 -0.05(-0.60%)
Dec 26, 2014 8.996 9.070 8.946 8.959 3,003 -0.18(-1.94%)
Dec 24, 2014 9.062 9.136 9.136 9.136 7,047 +0.02(+0.18%)
Dec 23, 2014 9.012 9.165 9.012 9.119 12,018 +0.06(+0.64%)
Dec 22, 2014 9.037 9.127 8.884 9.062 39,405 +0.27(+3.09%)
Dec 19, 2014 9.136 9.169 8.790 8.790 141,287 -0.35(-3.78%)
Dec 18, 2014 9.095 9.202 8.938 9.136 48,607 +0.17(+1.93%)
Dec 17, 2014 9.144 9.177 8.856 8.963 54,179 -0.26(-2.77%)
Dec 16, 2014 9.284 9.284 9.103 9.218 13,478 -0.07(-0.71%)
Dec 15, 2014 9.119 9.333 9.053 9.284 90,508 +0.23(+2.55%)
Dec 12, 2014 9.251 9.300 9.020 9.053 10,300 -0.22(-2.40%)
Dec 11, 2014 9.095 9.276 9.095 9.276 40,239 +0.26(+2.92%)
Dec 10, 2014 9.208 9.512 8.971 9.012 157,040 -0.20(-2.22%)
Dec 09, 2014 9.258 9.512 9.061 9.217 14,336 +0.00(+0.00%)
Dec 08, 2014 9.225 9.258 8.984 9.217 12,193 +0.17(+1.90%)
Dec 05, 2014 8.947 9.135 8.939 9.045 16,268 +0.11(+1.19%)
Dec 04, 2014 8.824 8.939 8.808 8.939 8,385 +0.13(+1.49%)
Dec 03, 2014 8.627 8.889 8.627 8.807 9,021 -0.05(-0.55%)
Dec 02, 2014 8.947 8.947 8.696 8.857 73,552 -0.05(-0.60%)
Dec 01, 2014 8.816 8.910 8.701 8.910 4,578 +0.09(+1.03%)
Nov 28, 2014 8.819 8.819 8.819 8.819 1,033 -0.08(-0.88%)
Nov 26, 2014 8.865 8.898 8.898 8.898 14,768 -0.14(-1.54%)
Nov 25, 2014 8.865 9.037 8.701 9.037 4,147 +0.19(+2.13%)
Nov 24, 2014 8.775 8.865 8.603 8.848 33,274 +0.07(+0.84%)
Nov 21, 2014 8.930 8.930 8.775 8.775 1,292 -0.20(-2.19%)
Nov 20, 2014 8.971 8.971 8.889 8.971 76,707 +0.08(+0.92%)
Nov 19, 2014 8.955 8.955 8.889 8.889 27,059 +0.16(+1.85%)
Nov 18, 2014 8.988 8.988 8.728 8.728 17,807 -0.12(-1.36%)
Nov 17, 2014 8.848 8.889 8.736 8.848 53,825 +0.01(+0.09%)
Nov 14, 2014 8.721 8.840 8.644 8.840 3,832 +0.23(+2.66%)
Nov 13, 2014 8.726 8.799 8.562 8.611 35,100 -0.19(-2.20%)
Nov 12, 2014 8.804 8.804 8.804 8.804 244 -0.00(-0.04%)
Nov 11, 2014 9.012 9.012 8.766 8.807 5,006 -0.22(-2.45%)
Nov 10, 2014 9.020 9.029 9.012 9.029 3,090 +0.16(+1.75%)
Nov 07, 2014 8.996 9.094 8.734 8.873 33,840 -0.13(-1.45%)
Nov 06, 2014 8.979 9.003 8.971 9.003 5,453 +0.01(+0.08%)
Nov 05, 2014 8.939 8.996 8.939 8.996 878 +0.06(+0.64%)
Nov 04, 2014 8.840 8.996 8.840 8.939 4,843 +0.09(+1.07%)
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.