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 (%)
Nov 30, 2018 7.663 7.931 7.589 7.635 47,658 -0.04(-0.48%)
Nov 29, 2018 7.857 7.921 7.672 7.672 18,496 -0.18(-2.24%)
Nov 28, 2018 7.774 8.060 7.672 7.848 13,352 +0.07(+0.95%)
Nov 27, 2018 7.820 7.820 7.672 7.774 27,059 -0.07(-0.94%)
Nov 26, 2018 8.041 8.041 7.811 7.848 10,595 -0.18(-2.19%)
Nov 23, 2018 7.912 8.051 7.880 8.023 8,448 +0.06(+0.70%)
Nov 21, 2018 7.968 7.968 7.968 0 +0.26(+3.35%)
Nov 20, 2018 7.875 8.047 7.709 7.709 8,297 -0.17(-2.11%)
Nov 19, 2018 7.884 8.069 7.783 7.875 12,823 +0.02(+0.24%)
Nov 16, 2018 7.903 8.051 7.654 7.857 25,453 -0.08(-1.05%)
Nov 15, 2018 7.746 7.968 7.681 7.940 17,657 +0.15(+1.90%)
Nov 14, 2018 7.940 7.977 7.739 7.792 14,207 -0.09(-1.17%)
Nov 13, 2018 7.986 7.986 7.694 7.884 8,968 -0.05(-0.58%)
Nov 12, 2018 7.940 8.078 7.931 7.931 9,857 -0.03(-0.35%)
Nov 09, 2018 7.894 8.125 7.820 7.958 33,902 +0.06(+0.70%)
Nov 08, 2018 7.211 7.921 7.211 7.903 22,373 -0.01(-0.12%)
Nov 07, 2018 7.968 8.051 7.783 7.912 16,028 -0.08(-1.04%)
Nov 06, 2018 8.041 8.069 7.920 7.995 8,594 -0.04(-0.46%)
Nov 05, 2018 8.078 8.078 7.958 8.032 20,374 +0.00(+0.00%)
Nov 02, 2018 7.884 8.078 7.737 8.032 43,650 +0.19(+2.47%)
Nov 01, 2018 7.940 8.069 7.737 7.838 65,219 -0.03(-0.35%)
Oct 31, 2018 7.931 7.931 7.709 7.866 57,794 -0.02(-0.23%)
Oct 30, 2018 7.709 8.235 7.404 7.884 31,860 +0.14(+1.79%)
Oct 29, 2018 7.764 7.829 7.571 7.746 23,850 +0.12(+1.57%)
Oct 26, 2018 8.041 8.041 7.432 7.626 22,204 -0.08(-1.08%)
Oct 25, 2018 7.644 7.940 7.644 7.709 28,884 +0.06(+0.72%)
Oct 24, 2018 8.568 8.568 7.617 7.654 22,268 -0.03(-0.36%)
Oct 23, 2018 7.626 7.728 7.617 7.681 26,032 +0.00(+0.00%)
Oct 22, 2018 7.709 7.709 7.681 7.681 12,185 -0.01(-0.12%)
Oct 19, 2018 7.672 7.755 7.672 7.691 29,244 -0.03(-0.36%)
Oct 18, 2018 7.755 7.783 7.681 7.718 13,465 -0.05(-0.59%)
Oct 17, 2018 7.700 7.848 7.700 7.764 19,232 +0.04(+0.48%)
Oct 16, 2018 7.663 7.958 7.635 7.728 25,113 +0.06(+0.72%)
Oct 15, 2018 7.737 7.811 7.644 7.672 45,619 -0.08(-1.07%)
Oct 12, 2018 8.254 8.254 7.681 7.755 67,154 -0.42(-5.19%)
Oct 11, 2018 8.318 8.337 8.180 8.180 29,909 -0.14(-1.66%)
Oct 10, 2018 8.512 8.531 8.318 8.318 21,372 -0.14(-1.64%)
Oct 09, 2018 8.558 8.595 8.448 8.457 22,581 -0.08(-0.97%)
Oct 08, 2018 8.429 8.549 8.340 8.540 21,973 +0.16(+1.87%)
Oct 05, 2018 8.494 8.494 8.355 8.383 13,647 -0.06(-0.66%)
Oct 04, 2018 8.503 8.568 8.263 8.438 32,993 -0.06(-0.76%)
Oct 03, 2018 8.198 8.595 8.125 8.503 31,131 +0.31(+3.83%)
Oct 02, 2018 8.032 8.272 8.032 8.189 34,936 +0.17(+2.07%)
Oct 01, 2018 8.097 8.171 7.995 8.023 40,257 -0.10(-1.25%)
Sep 28, 2018 8.125 8.309 8.032 8.125 61,197 +0.00(+0.00%)
Sep 27, 2018 8.217 8.217 8.125 8.125 8,267 -0.05(-0.56%)
Sep 26, 2018 8.217 8.217 8.125 8.171 15,331 +0.00(+0.00%)
Sep 25, 2018 8.171 8.217 8.125 8.171 20,648 +0.00(+0.00%)
Sep 24, 2018 8.263 8.309 8.171 8.171 15,478 -0.18(-2.21%)
Sep 21, 2018 8.263 8.355 8.263 8.355 78,636 +0.05(+0.56%)
Sep 20, 2018 8.309 8.355 8.263 8.309 20,149 +0.05(+0.56%)
Sep 19, 2018 8.263 8.401 8.263 8.263 10,293 +0.00(+0.00%)
Sep 18, 2018 8.401 8.401 8.263 8.263 12,466 +0.00(+0.00%)
Sep 17, 2018 8.263 8.309 8.263 8.263 9,606 +0.00(+0.00%)
Sep 14, 2018 8.263 8.401 8.263 8.263 16,572 +0.00(+0.00%)
Sep 13, 2018 8.309 8.309 8.263 8.263 7,361 -0.05(-0.56%)
Sep 12, 2018 8.401 8.448 8.263 8.309 33,190 -0.14(-1.64%)
Sep 11, 2018 8.309 8.586 8.263 8.448 43,978 +0.14(+1.67%)
Sep 10, 2018 8.355 8.355 8.217 8.309 6,836 +0.09(+1.12%)
Sep 07, 2018 8.263 8.309 8.217 8.217 8,448 +0.00(+0.00%)
Sep 06, 2018 8.263 8.309 8.217 8.217 9,987 +0.00(+0.00%)
Sep 05, 2018 8.309 8.309 8.217 8.217 11,824 -0.05(-0.56%)
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.