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 (%)
Dec 29, 2017 7.524 7.524 7.524 0 -0.05(-0.61%)
Dec 28, 2017 7.340 7.571 7.294 7.571 15,980 +0.14(+1.86%)
Dec 27, 2017 7.571 7.663 7.432 7.432 18,158 -0.23(-3.01%)
Dec 26, 2017 7.709 7.709 7.571 7.663 19,595 +0.00(+0.00%)
Dec 22, 2017 7.894 7.894 7.663 7.663 13,946 -0.23(-2.92%)
Dec 21, 2017 7.848 7.940 7.755 7.894 33,198 +0.09(+1.18%)
Dec 20, 2017 7.986 7.986 7.755 7.801 27,026 -0.09(-1.17%)
Dec 19, 2017 8.032 8.032 7.894 7.894 17,541 -0.09(-1.16%)
Dec 18, 2017 8.078 8.263 7.894 7.986 21,532 -0.05(-0.57%)
Dec 15, 2017 7.801 8.078 7.801 8.032 96,196 +0.18(+2.35%)
Dec 14, 2017 7.801 8.032 7.755 7.848 93,735 +0.09(+1.19%)
Dec 13, 2017 7.617 8.032 7.617 7.755 42,504 +0.18(+2.44%)
Dec 12, 2017 7.617 7.848 7.571 7.571 83,129 -0.05(-0.61%)
Dec 11, 2017 7.709 7.709 7.571 7.617 24,136 -0.05(-0.60%)
Dec 08, 2017 7.755 7.894 7.571 7.663 30,723 -0.05(-0.60%)
Dec 07, 2017 7.709 7.755 7.571 7.709 14,725 +0.05(+0.60%)
Dec 06, 2017 7.755 7.848 7.663 7.663 14,659 -0.14(-1.78%)
Dec 05, 2017 7.848 7.894 7.617 7.801 88,624 -0.05(-0.59%)
Dec 04, 2017 7.755 7.940 7.755 7.848 22,356 +0.18(+2.41%)
Dec 01, 2017 8.032 8.032 7.344 7.663 18,314 -0.37(-4.60%)
Nov 30, 2017 8.125 8.309 8.032 8.032 40,941 -0.05(-0.57%)
Nov 29, 2017 7.894 8.078 7.894 8.078 29,610 +0.18(+2.34%)
Nov 28, 2017 7.709 7.894 7.621 7.894 224,433 +0.18(+2.40%)
Nov 27, 2017 7.663 7.709 7.617 7.709 12,686 +0.09(+1.21%)
Nov 24, 2017 7.524 7.663 7.364 7.617 16,187 +0.00(+0.00%)
Nov 22, 2017 7.801 7.801 7.617 7.617 15,933 -0.14(-1.79%)
Nov 21, 2017 7.755 7.755 7.571 7.755 22,923 +0.00(+0.00%)
Nov 20, 2017 7.617 7.755 7.478 7.755 17,650 +0.18(+2.44%)
Nov 17, 2017 7.617 7.663 7.478 7.571 16,906 -0.09(-1.20%)
Nov 16, 2017 7.571 7.755 7.571 7.663 22,913 +0.14(+1.84%)
Nov 15, 2017 7.524 7.617 7.478 7.524 30,650 +0.00(+0.00%)
Nov 14, 2017 7.432 7.524 7.386 7.524 9,224 +0.09(+1.24%)
Nov 13, 2017 7.524 7.524 7.340 7.432 15,801 -0.09(-1.23%)
Nov 10, 2017 7.617 7.755 7.524 7.524 12,181 -0.09(-1.21%)
Nov 09, 2017 7.663 7.709 7.524 7.617 17,811 -0.09(-1.20%)
Nov 08, 2017 7.571 7.755 7.524 7.709 43,737 +0.14(+1.83%)
Nov 07, 2017 7.848 7.848 7.386 7.571 124,248 -0.23(-2.96%)
Nov 06, 2017 8.032 8.032 7.709 7.801 19,657 -0.18(-2.31%)
Nov 03, 2017 8.125 8.171 7.940 7.986 55,957 -0.14(-1.70%)
Nov 02, 2017 7.986 8.125 7.986 8.125 43,251 +0.09(+1.15%)
Nov 01, 2017 7.986 8.078 7.871 8.032 62,699 +0.05(+0.58%)
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%)
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.