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 31, 2017 6.970 6.970 6.786 6.924 17,964 +0.00(+0.00%)
Jan 30, 2017 6.878 6.970 6.694 6.924 9,503 +0.09(+1.35%)
Jan 27, 2017 6.970 7.063 6.786 6.832 23,114 -0.14(-1.99%)
Jan 26, 2017 6.878 7.017 6.537 6.970 43,124 +0.09(+1.34%)
Jan 25, 2017 6.878 6.924 6.832 6.878 19,728 +0.00(+0.00%)
Jan 24, 2017 6.832 6.878 6.740 6.878 12,021 +0.05(+0.68%)
Jan 23, 2017 6.824 6.832 6.786 6.832 5,299 +0.00(+0.00%)
Jan 20, 2017 6.703 6.849 6.694 6.832 6,192 +0.09(+1.37%)
Jan 19, 2017 6.740 6.786 6.717 6.740 18,702 +0.09(+1.39%)
Jan 18, 2017 6.555 6.740 6.555 6.647 16,877 +0.05(+0.70%)
Jan 17, 2017 6.694 6.694 6.463 6.601 21,850 -0.09(-1.38%)
Jan 13, 2017 6.694 6.694 6.694 0 +0.05(+0.69%)
Jan 12, 2017 6.740 6.740 6.601 6.647 8,489 +0.00(+0.00%)
Jan 11, 2017 6.647 6.786 6.601 6.647 3,837 +0.00(+0.00%)
Jan 10, 2017 6.740 6.744 6.647 6.647 27,318 -0.14(-2.04%)
Jan 09, 2017 6.795 6.832 6.740 6.786 17,806 -0.08(-1.11%)
Jan 06, 2017 6.878 6.878 6.786 6.862 6,220 +0.08(+1.12%)
Jan 05, 2017 6.786 6.869 6.740 6.786 9,680 +0.05(+0.68%)
Jan 04, 2017 6.740 6.832 6.654 6.740 48,108 +0.09(+1.39%)
Jan 03, 2017 6.694 6.694 6.518 6.647 81,774 -0.05(-0.69%)
Dec 30, 2016 6.694 6.694 6.694 0 +0.28(+4.32%)
Dec 29, 2016 6.509 6.509 6.417 6.417 45,236 -0.18(-2.80%)
Dec 28, 2016 6.509 6.601 6.463 6.601 2,951 +0.14(+2.14%)
Dec 27, 2016 6.555 6.601 6.417 6.463 83,892 -0.05(-0.71%)
Dec 23, 2016 6.509 6.509 6.509 0 +0.14(+2.17%)
Dec 22, 2016 6.458 6.463 6.186 6.370 31,875 -0.09(-1.43%)
Dec 21, 2016 6.417 6.486 6.324 6.463 37,001 +0.09(+1.45%)
Dec 20, 2016 6.278 6.463 6.278 6.370 33,860 +0.18(+2.98%)
Dec 19, 2016 6.278 6.324 6.001 6.186 66,331 -0.05(-0.74%)
Dec 16, 2016 6.232 6.315 6.186 6.232 25,144 +0.09(+1.50%)
Dec 15, 2016 6.052 6.232 5.816 6.140 25,817 +0.05(+0.76%)
Dec 14, 2016 6.093 6.140 6.047 6.093 12,554 +0.05(+0.76%)
Dec 13, 2016 6.047 6.078 6.001 6.047 10,633 +0.00(+0.00%)
Dec 12, 2016 6.186 6.232 6.047 6.047 13,980 -0.09(-1.50%)
Dec 09, 2016 6.047 6.186 6.047 6.140 23,324 +0.18(+3.10%)
Dec 08, 2016 6.140 6.140 5.955 5.955 29,229 -0.14(-2.27%)
Dec 07, 2016 6.093 6.093 5.955 6.093 20,758 +0.05(+0.76%)
Dec 06, 2016 5.909 6.093 5.863 6.047 29,541 +0.18(+3.15%)
Dec 05, 2016 5.909 5.955 5.863 5.863 23,422 +0.05(+0.79%)
Dec 02, 2016 5.816 5.863 5.816 5.816 26,677 +0.00(+0.00%)
Dec 01, 2016 5.816 5.863 5.816 5.816 27,696 +0.05(+0.80%)
Nov 30, 2016 5.724 5.863 5.724 5.770 244,363 +0.14(+2.46%)
Nov 29, 2016 5.770 5.770 5.586 5.632 38,735 -0.09(-1.61%)
Nov 28, 2016 5.678 5.816 5.678 5.724 26,452 +0.00(+0.00%)
Nov 25, 2016 5.539 5.724 5.539 5.724 9,105 +0.14(+2.48%)
Nov 23, 2016 5.586 5.586 5.586 0 -0.01(-0.16%)
Nov 22, 2016 5.462 5.632 5.462 5.595 47,454 +0.10(+1.85%)
Nov 21, 2016 5.493 5.617 5.493 5.493 13,654 +0.00(+0.00%)
Nov 18, 2016 5.493 5.498 5.493 5.493 1,584 -0.02(-0.42%)
Nov 17, 2016 5.586 5.586 5.493 5.516 15,062 -0.02(-0.42%)
Nov 16, 2016 5.355 5.596 5.355 5.539 13,136 +0.18(+3.45%)
Nov 15, 2016 5.447 5.493 5.355 5.355 4,725 -0.14(-2.52%)
Nov 14, 2016 5.309 5.493 5.262 5.493 74,810 +0.23(+4.39%)
Nov 11, 2016 5.216 5.262 5.124 5.262 26,325 -0.05(-0.87%)
Nov 10, 2016 5.124 5.309 5.124 5.309 6,703 +0.18(+3.60%)
Nov 09, 2016 5.073 5.124 5.069 5.124 9,652 +0.09(+1.83%)
Nov 08, 2016 5.078 5.170 5.032 5.032 5,239 -0.05(-0.91%)
Nov 07, 2016 5.170 5.170 5.078 5.078 3,241 +0.00(+0.00%)
Nov 04, 2016 5.170 5.216 5.078 5.078 5,946 +0.00(+0.00%)
Nov 03, 2016 5.170 5.216 5.078 5.078 9,081 -0.14(-2.65%)
Nov 02, 2016 5.124 5.216 5.124 5.216 1,283 +0.14(+2.73%)
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.