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

Community Bankers (NQ: ESXB )

N/A UNCHANGED
Last Price Updated: 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 29, 2016 4.681 4.755 4.478 4.653 9,218 +0.04(+0.80%)
Jan 28, 2016 4.635 4.635 4.349 4.616 39,305 +0.01(+0.20%)
Jan 27, 2016 4.653 4.690 4.367 4.607 3,025 +0.16(+3.53%)
Jan 26, 2016 4.620 4.939 4.441 4.450 23,922 -0.28(-5.86%)
Jan 25, 2016 4.767 4.939 4.644 4.727 10,000 +0.05(+0.99%)
Jan 22, 2016 4.662 4.764 4.625 4.681 20,801 +0.02(+0.40%)
Jan 21, 2016 4.653 4.662 4.625 4.662 7,951 +0.03(+0.60%)
Jan 20, 2016 4.625 4.653 4.540 4.635 43,375 +0.03(+0.60%)
Jan 19, 2016 4.709 4.709 4.505 4.607 6,569 -0.14(-2.92%)
Jan 15, 2016 4.755 4.745 4.745 4.745 22,421 -0.07(-1.53%)
Jan 14, 2016 4.847 4.865 4.773 4.819 7,937 -0.06(-1.32%)
Jan 13, 2016 5.004 5.004 4.884 4.884 1,990 -0.06(-1.13%)
Jan 12, 2016 5.032 5.032 4.939 4.940 3,785 -0.01(-0.18%)
Jan 11, 2016 5.004 5.004 4.949 4.949 1,191 -0.07(-1.47%)
Jan 08, 2016 5.022 5.022 4.904 5.022 10,889 +0.04(+0.74%)
Jan 07, 2016 4.949 4.995 4.949 4.986 5,946 -0.03(-0.55%)
Jan 06, 2016 4.995 5.013 4.986 5.013 8,651 +0.04(+0.74%)
Jan 05, 2016 4.949 4.986 4.949 4.976 3,917 +0.00(+0.00%)
Jan 04, 2016 4.995 4.995 4.893 4.976 63,070 +0.02(+0.37%)
Dec 31, 2015 4.967 4.958 4.958 4.958 2,382 +0.10(+2.09%)
Dec 28, 2015 4.912 4.856 4.856 4.856 4 -0.06(-1.29%)
Dec 24, 2015 4.995 4.920 4.920 4.920 1,299 -0.05(-0.95%)
Dec 23, 2015 4.949 4.967 4.893 4.967 9,742 +0.00(+0.00%)
Dec 22, 2015 4.939 4.967 4.939 4.967 682 +0.10(+2.09%)
Dec 21, 2015 4.960 4.972 4.865 4.865 3,430 -0.14(-2.77%)
Dec 18, 2015 4.939 5.004 4.939 5.004 12,472 +0.06(+1.31%)
Dec 17, 2015 4.967 4.967 4.939 4.939 13,459 -0.03(-0.56%)
Dec 16, 2015 4.986 4.986 4.967 4.967 5,150 -0.01(-0.19%)
Dec 15, 2015 5.032 5.032 4.976 4.976 959 -0.05(-0.91%)
Dec 14, 2015 4.976 5.022 4.976 5.022 5,114 +0.07(+1.48%)
Dec 11, 2015 4.992 4.995 4.949 4.949 1,177 -0.07(-1.47%)
Dec 10, 2015 4.939 5.022 4.939 5.022 2,455 +0.02(+0.37%)
Dec 09, 2015 5.004 5.004 5.004 5.004 110 +0.00(+0.00%)
Dec 08, 2015 5.004 5.004 5.004 5.004 112 +0.06(+1.12%)
Dec 07, 2015 4.949 5.022 4.948 4.949 4,964 -0.06(-1.11%)
Dec 04, 2015 5.004 5.004 5.004 5.004 1,281 +0.00(+0.00%)
Dec 03, 2015 4.948 5.004 4.948 5.004 433 +0.06(+1.12%)
Dec 02, 2015 4.930 4.986 4.930 4.949 55,912 -0.05(-0.92%)
Dec 01, 2015 4.986 5.032 4.921 4.995 48,159 +0.01(+0.19%)
Nov 30, 2015 4.847 4.986 4.847 4.986 54,697 +0.14(+2.86%)
Nov 27, 2015 4.847 4.847 4.847 4.847 179 -0.08(-1.69%)
Nov 25, 2015 4.912 4.930 4.930 4.930 4,440 +0.02(+0.38%)
Nov 24, 2015 4.921 4.921 4.912 4.912 2,025 -0.02(-0.37%)
Nov 23, 2015 4.939 4.949 4.930 4.930 4,570 -0.01(-0.19%)
Nov 20, 2015 4.956 4.976 4.939 4.939 34,917 -0.02(-0.37%)
Nov 19, 2015 4.930 4.958 4.930 4.958 6,388 +0.04(+0.75%)
Nov 18, 2015 4.949 4.954 4.921 4.921 5,037 -0.03(-0.56%)
Nov 17, 2015 4.930 4.949 4.912 4.949 4,348 +0.02(+0.37%)
Nov 16, 2015 4.930 4.930 4.930 4.930 137 -0.03(-0.56%)
Nov 13, 2015 4.930 4.958 4.893 4.958 20,387 +0.03(+0.56%)
Nov 12, 2015 4.930 4.937 4.930 4.930 5,007 +0.00(+0.00%)
Nov 11, 2015 4.912 4.949 4.912 4.930 14,999 +0.03(+0.57%)
Nov 10, 2015 4.918 4.918 4.893 4.902 1,462 +0.04(+0.76%)
Nov 09, 2015 4.856 4.865 4.856 4.865 379 +0.00(+0.00%)
Nov 06, 2015 4.838 4.893 4.838 4.865 11,697 +0.01(+0.19%)
Nov 05, 2015 4.856 4.884 4.829 4.856 33,248 +0.00(+0.00%)
Nov 04, 2015 4.856 4.893 4.856 4.856 23,258 +0.00(+0.00%)
Nov 03, 2015 4.856 4.875 4.829 4.856 11,921 +0.00(+0.00%)
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.