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 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%)
Nov 01, 2019 8.108 8.364 8.108 8.355 43,920 +0.27(+3.35%)
Oct 31, 2019 8.168 8.178 8.047 8.084 40,801 -0.11(-1.37%)
Oct 30, 2019 8.224 8.252 8.168 8.196 19,531 -0.07(-0.79%)
Oct 29, 2019 8.206 8.327 8.206 8.262 19,340 -0.01(-0.11%)
Oct 28, 2019 8.010 8.327 7.935 8.271 58,677 +0.34(+4.24%)
Oct 25, 2019 8.028 8.028 7.935 7.935 11,890 -0.07(-0.93%)
Oct 24, 2019 7.944 8.028 7.935 8.010 10,821 +0.07(+0.94%)
Oct 23, 2019 7.982 8.035 7.935 7.935 17,886 -0.03(-0.35%)
Oct 22, 2019 7.972 7.982 7.916 7.963 7,867 -0.06(-0.70%)
Oct 21, 2019 7.851 8.028 7.851 8.019 17,984 +0.28(+3.62%)
Oct 18, 2019 7.580 7.785 7.515 7.739 22,817 +0.08(+1.10%)
Oct 17, 2019 7.627 7.655 7.543 7.655 9,378 +0.01(+0.12%)
Oct 16, 2019 7.617 7.664 7.617 7.645 2,864 -0.11(-1.44%)
Oct 15, 2019 7.627 7.776 7.599 7.757 10,015 +0.06(+0.73%)
Oct 14, 2019 7.711 7.813 7.644 7.701 5,337 -0.07(-0.84%)
Oct 11, 2019 7.655 7.888 7.645 7.767 14,354 +0.21(+2.72%)
Oct 10, 2019 7.701 7.739 7.561 7.561 7,977 -0.09(-1.22%)
Oct 09, 2019 7.557 7.729 7.557 7.655 10,860 +0.08(+1.11%)
Oct 08, 2019 7.748 7.785 7.132 7.571 34,459 -0.22(-2.87%)
Oct 07, 2019 7.851 7.883 7.795 7.795 5,728 +0.02(+0.24%)
Oct 04, 2019 7.720 7.907 7.720 7.776 9,641 -0.12(-1.54%)
Oct 03, 2019 7.935 8.075 7.813 7.897 18,200 -0.08(-1.05%)
Oct 02, 2019 7.954 8.075 7.869 7.982 47,544 +0.00(+0.00%)
Oct 01, 2019 8.159 8.159 7.982 7.982 26,939 -0.05(-0.58%)
Sep 30, 2019 8.028 8.084 8.028 8.028 18,239 -0.02(-0.23%)
Sep 27, 2019 8.122 8.122 8.047 8.047 13,711 +0.00(+0.00%)
Sep 26, 2019 7.982 8.126 7.944 8.047 51,117 +0.03(+0.35%)
Sep 25, 2019 8.038 8.075 8.019 8.019 23,123 +0.02(+0.23%)
Sep 24, 2019 8.010 8.047 7.991 8.000 35,359 -0.14(-1.72%)
Sep 23, 2019 8.047 8.168 8.047 8.140 10,760 +0.01(+0.11%)
Sep 20, 2019 7.982 8.131 7.804 8.131 98,338 +0.13(+1.63%)
Sep 19, 2019 7.991 8.075 7.673 8.000 12,019 +0.07(+0.94%)
Sep 18, 2019 8.112 8.130 7.832 7.926 44,116 -0.13(-1.62%)
Sep 17, 2019 8.121 8.186 8.000 8.056 14,844 -0.12(-1.48%)
Sep 16, 2019 8.139 8.335 8.139 8.177 30,491 +0.08(+1.03%)
Sep 13, 2019 7.926 8.177 7.758 8.093 34,292 +0.15(+1.87%)
Sep 12, 2019 7.678 8.028 7.678 7.944 21,446 +0.14(+1.79%)
Sep 11, 2019 7.628 7.814 7.343 7.805 18,069 +0.25(+3.33%)
Sep 10, 2019 7.442 7.581 7.339 7.553 26,376 +0.06(+0.74%)
Sep 09, 2019 7.200 7.498 7.200 7.498 8,802 +0.34(+4.81%)
Sep 06, 2019 7.432 7.432 7.088 7.153 16,447 -0.24(-3.27%)
Sep 05, 2019 7.265 7.442 7.242 7.395 23,778 +0.12(+1.66%)
Sep 04, 2019 7.553 7.646 7.023 7.274 21,799 -0.16(-2.13%)
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.