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, 2020 8.533 8.542 8.280 8.280 37,325 -0.32(-3.71%)
Jan 30, 2020 8.589 8.627 8.430 8.599 20,536 -0.08(-0.86%)
Jan 29, 2020 8.683 8.683 8.458 8.674 23,208 -0.04(-0.43%)
Jan 28, 2020 8.730 8.818 8.663 8.711 6,902 +0.08(+0.87%)
Jan 27, 2020 8.533 8.786 8.533 8.636 16,816 +0.05(+0.55%)
Jan 24, 2020 8.889 8.889 8.589 8.589 17,916 -0.29(-3.27%)
Jan 23, 2020 8.824 8.927 8.805 8.880 11,101 +0.08(+0.85%)
Jan 22, 2020 8.871 8.889 8.786 8.805 27,482 -0.10(-1.16%)
Jan 21, 2020 8.777 8.946 8.767 8.908 24,051 +0.05(+0.53%)
Jan 17, 2020 9.002 9.002 8.786 8.861 32,206 -0.05(-0.53%)
Jan 16, 2020 8.805 9.049 8.805 8.908 21,491 +0.19(+2.15%)
Jan 15, 2020 8.777 8.833 8.605 8.721 24,932 -0.07(-0.75%)
Jan 14, 2020 8.974 9.142 8.767 8.786 55,550 -0.19(-2.09%)
Jan 13, 2020 8.261 8.974 8.261 8.974 57,222 +0.77(+9.37%)
Jan 10, 2020 8.270 8.355 8.158 8.205 24,421 -0.09(-1.13%)
Jan 09, 2020 8.345 8.420 8.233 8.299 137,884 +0.08(+0.91%)
Jan 08, 2020 8.167 8.247 8.167 8.224 131,876 +0.09(+1.15%)
Jan 07, 2020 8.224 8.392 8.120 8.130 82,079 -0.06(-0.69%)
Jan 06, 2020 8.149 8.327 7.933 8.186 13,624 -0.07(-0.80%)
Jan 03, 2020 8.299 8.439 8.218 8.252 14,717 -0.09(-1.12%)
Jan 02, 2020 8.345 8.355 8.313 8.345 45,646 +0.02(+0.23%)
Dec 31, 2019 8.233 8.355 8.233 8.327 15,143 +0.02(+0.23%)
Dec 30, 2019 8.270 8.355 8.270 8.308 17,034 -0.02(-0.23%)
Dec 27, 2019 8.345 8.439 8.205 8.327 21,009 +0.05(+0.57%)
Dec 26, 2019 8.327 8.345 8.280 8.280 3,172 +0.03(+0.34%)
Dec 24, 2019 8.299 8.299 8.242 8.252 2,239 +0.01(+0.11%)
Dec 23, 2019 8.242 8.374 8.242 8.242 11,937 -0.06(-0.68%)
Dec 20, 2019 8.345 8.449 8.008 8.299 104,938 -0.03(-0.34%)
Dec 19, 2019 8.308 8.364 8.308 8.327 17,103 -0.05(-0.56%)
Dec 18, 2019 8.448 8.467 8.364 8.374 22,463 +0.00(+0.00%)
Dec 17, 2019 8.402 8.416 8.374 8.374 19,931 +0.02(+0.22%)
Dec 16, 2019 8.364 8.448 8.336 8.355 32,981 +0.11(+1.36%)
Dec 13, 2019 8.364 8.448 8.094 8.243 27,959 -0.10(-1.23%)
Dec 12, 2019 8.392 8.467 8.290 8.346 34,632 -0.02(-0.22%)
Dec 11, 2019 8.346 8.392 8.228 8.364 24,390 -0.03(-0.33%)
Dec 10, 2019 7.954 8.402 7.935 8.392 19,086 +0.38(+4.78%)
Dec 09, 2019 8.150 8.234 7.935 8.010 39,895 -0.35(-4.24%)
Dec 06, 2019 7.991 8.383 7.969 8.364 57,953 +0.36(+4.55%)
Dec 05, 2019 7.963 8.131 7.954 8.000 7,698 -0.04(-0.46%)
Dec 04, 2019 8.168 8.168 8.038 8.038 9,818 -0.04(-0.52%)
Dec 03, 2019 7.982 8.084 7.888 8.080 14,022 +0.05(+0.64%)
Dec 02, 2019 8.112 8.112 7.935 8.028 15,900 -0.08(-1.04%)
Nov 29, 2019 8.187 8.187 8.038 8.112 6,427 -0.15(-1.81%)
Nov 27, 2019 8.271 8.336 8.252 8.262 13,068 -0.03(-0.34%)
Nov 26, 2019 8.262 8.336 8.262 8.290 8,571 -0.05(-0.56%)
Nov 25, 2019 7.954 8.374 7.954 8.336 28,566 +0.35(+4.44%)
Nov 22, 2019 8.196 8.196 7.925 7.982 23,674 -0.15(-1.84%)
Nov 21, 2019 8.336 8.336 8.084 8.131 15,052 -0.16(-1.91%)
Nov 20, 2019 8.327 8.486 8.271 8.290 41,354 -0.10(-1.22%)
Nov 19, 2019 8.411 8.430 8.374 8.392 17,328 +0.05(+0.56%)
Nov 18, 2019 8.224 8.364 8.159 8.346 22,733 +0.14(+1.71%)
Nov 15, 2019 8.038 8.234 8.000 8.206 26,566 +0.23(+2.93%)
Nov 14, 2019 8.075 8.094 7.935 7.972 159,846 -0.13(-1.61%)
Nov 13, 2019 8.028 8.112 8.000 8.103 9,864 +0.09(+1.17%)
Nov 12, 2019 8.056 8.056 7.925 8.010 19,696 +0.00(+0.00%)
Nov 11, 2019 8.112 8.112 7.944 8.010 12,233 -0.04(-0.46%)
Nov 08, 2019 8.187 8.280 8.028 8.047 28,280 -0.11(-1.37%)
Nov 07, 2019 8.299 8.299 8.038 8.159 16,968 -0.03(-0.34%)
Nov 06, 2019 8.215 8.229 8.187 8.187 9,235 -0.05(-0.57%)
Nov 05, 2019 8.353 8.353 8.215 8.234 10,958 -0.06(-0.68%)
Nov 04, 2019 8.355 8.392 8.262 8.290 16,828 -0.07(-0.78%)
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.