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 (%)
Oct 31, 2017 8.125 8.171 7.940 7.986 87,438 -0.18(-2.26%)
Oct 30, 2017 8.193 8.217 8.125 8.171 29,290 -0.09(-1.12%)
Oct 27, 2017 8.263 8.263 8.125 8.263 32,068 +0.00(+0.00%)
Oct 26, 2017 8.401 8.401 8.078 8.263 55,661 -0.18(-2.19%)
Oct 25, 2017 8.355 8.540 8.289 8.448 29,900 +0.05(+0.55%)
Oct 24, 2017 8.448 8.448 8.401 8.401 12,065 +0.00(+0.00%)
Oct 23, 2017 8.494 8.494 8.401 8.401 23,405 -0.05(-0.55%)
Oct 20, 2017 8.494 8.540 8.401 8.448 32,433 +0.05(+0.55%)
Oct 19, 2017 8.401 8.494 8.309 8.401 21,329 -0.05(-0.55%)
Oct 18, 2017 8.448 8.494 8.355 8.448 14,601 +0.09(+1.11%)
Oct 17, 2017 8.540 8.540 8.309 8.355 13,401 -0.09(-1.09%)
Oct 16, 2017 8.401 8.586 8.401 8.448 98,837 +0.05(+0.55%)
Oct 13, 2017 8.586 8.632 8.401 8.401 25,727 -0.14(-1.62%)
Oct 12, 2017 8.586 8.632 8.540 8.540 18,265 +0.00(+0.00%)
Oct 11, 2017 8.540 8.586 8.494 8.540 40,610 +0.00(+0.00%)
Oct 10, 2017 8.540 8.586 8.494 8.540 104,024 +0.00(+0.00%)
Oct 09, 2017 8.494 8.563 8.494 8.540 33,184 +0.00(+0.00%)
Oct 06, 2017 8.540 8.540 8.425 8.540 49,795 +0.00(+0.00%)
Oct 05, 2017 8.355 8.540 8.286 8.540 31,628 +0.23(+2.78%)
Oct 04, 2017 8.263 8.355 8.171 8.309 297,527 -0.09(-1.10%)
Oct 03, 2017 8.494 8.494 8.401 8.401 30,013 -0.05(-0.55%)
Oct 02, 2017 8.494 8.540 8.355 8.448 46,423 -0.05(-0.54%)
Sep 29, 2017 8.401 8.540 8.355 8.494 33,264 +0.09(+1.10%)
Sep 28, 2017 8.355 8.494 8.309 8.401 81,447 +0.05(+0.55%)
Sep 27, 2017 8.217 8.494 8.217 8.355 91,985 +0.18(+2.26%)
Sep 26, 2017 8.217 8.263 8.171 8.171 30,919 +0.00(+0.00%)
Sep 25, 2017 8.171 8.217 8.125 8.171 19,191 +0.00(+0.00%)
Sep 22, 2017 8.171 8.217 8.148 8.171 20,433 +0.05(+0.57%)
Sep 21, 2017 8.125 8.217 8.078 8.125 23,689 +0.00(+0.00%)
Sep 20, 2017 8.078 8.217 8.078 8.125 27,432 +0.14(+1.73%)
Sep 19, 2017 8.032 8.217 7.894 7.986 75,786 +0.00(+0.00%)
Sep 18, 2017 7.801 8.263 7.709 7.986 126,861 +0.28(+3.59%)
Sep 15, 2017 7.894 7.986 7.617 7.709 211,403 -0.14(-1.76%)
Sep 14, 2017 8.263 8.401 7.801 7.848 144,904 -0.37(-4.49%)
Sep 13, 2017 8.217 8.401 8.217 8.217 207,853 +0.00(+0.00%)
Sep 12, 2017 8.078 8.217 8.078 8.217 50,292 +0.05(+0.57%)
Sep 11, 2017 8.078 8.217 8.032 8.171 87,302 +0.09(+1.14%)
Sep 08, 2017 7.894 8.125 7.894 8.078 66,261 +0.14(+1.74%)
Sep 07, 2017 8.171 8.171 7.663 7.940 140,091 -0.09(-1.15%)
Sep 06, 2017 8.032 8.078 7.986 8.032 71,198 -0.09(-1.14%)
Sep 05, 2017 7.709 8.217 7.663 8.125 99,565 +0.32(+4.14%)
Sep 01, 2017 7.755 7.848 7.709 7.801 70,822 +0.05(+0.60%)
Aug 31, 2017 7.571 7.848 7.571 7.755 25,901 +0.05(+0.60%)
Aug 30, 2017 7.617 7.848 7.478 7.709 26,217 +0.05(+0.60%)
Aug 29, 2017 7.571 7.755 7.432 7.663 14,997 +0.09(+1.22%)
Aug 28, 2017 7.617 7.663 7.432 7.571 27,341 -0.05(-0.61%)
Aug 25, 2017 7.848 7.848 7.478 7.617 37,424 -0.23(-2.94%)
Aug 24, 2017 7.591 7.848 7.591 7.848 34,318 +0.18(+2.41%)
Aug 23, 2017 7.755 7.848 7.663 7.663 31,487 -0.18(-2.35%)
Aug 22, 2017 7.709 7.848 7.524 7.848 39,881 +0.14(+1.80%)
Aug 21, 2017 7.709 7.755 7.524 7.709 26,384 -0.05(-0.60%)
Aug 18, 2017 7.571 7.801 7.571 7.755 52,599 +0.05(+0.60%)
Aug 17, 2017 7.801 7.894 7.663 7.709 34,269 -0.09(-1.18%)
Aug 16, 2017 7.755 7.894 7.755 7.801 24,435 +0.09(+1.20%)
Aug 15, 2017 7.894 7.894 7.709 7.709 28,199 -0.14(-1.76%)
Aug 14, 2017 7.691 7.894 7.668 7.848 32,710 +0.18(+2.41%)
Aug 11, 2017 7.755 7.801 7.571 7.663 22,040 -0.05(-0.60%)
Aug 10, 2017 8.032 8.032 7.663 7.709 39,297 -0.32(-4.02%)
Aug 09, 2017 7.709 8.171 7.571 8.032 87,774 +0.23(+2.96%)
Aug 08, 2017 7.848 7.894 7.755 7.801 20,361 -0.05(-0.59%)
Aug 07, 2017 7.940 7.940 7.801 7.848 42,550 -0.05(-0.58%)
Aug 04, 2017 7.894 7.801 7.894 18,500 +0.05(+0.59%)
Aug 03, 2017 7.848 7.894 7.755 7.848 26,754 +0.05(+0.59%)
Aug 02, 2017 7.940 7.940 7.755 7.801 18,192 -0.09(-1.17%)
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.