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 31, 2018 6.712 6.878 6.666 6.666 61,522 -0.07(-1.10%)
Dec 28, 2018 6.675 6.850 6.583 6.740 41,051 +0.09(+1.39%)
Dec 27, 2018 6.657 6.832 6.555 6.647 358,860 -0.08(-1.23%)
Dec 26, 2018 6.601 6.860 6.601 6.730 39,116 +0.18(+2.82%)
Dec 24, 2018 6.592 6.980 6.112 6.546 85,893 -0.19(-2.88%)
Dec 21, 2018 6.786 6.952 6.703 6.740 70,295 -0.06(-0.95%)
Dec 20, 2018 7.007 7.127 6.647 6.804 35,899 -0.19(-2.77%)
Dec 19, 2018 7.054 7.146 6.878 6.998 20,733 -0.02(-0.26%)
Dec 18, 2018 7.266 7.318 7.017 7.017 60,223 -0.19(-2.69%)
Dec 17, 2018 7.340 7.386 6.934 7.211 67,938 -0.16(-2.13%)
Dec 14, 2018 7.303 7.469 7.063 7.367 24,587 +0.06(+0.88%)
Dec 13, 2018 7.200 7.377 7.100 7.303 19,616 -0.12(-1.62%)
Dec 12, 2018 7.469 7.524 7.118 7.423 13,726 +0.03(+0.37%)
Dec 11, 2018 7.441 7.580 7.395 7.395 7,223 -0.04(-0.50%)
Dec 10, 2018 7.644 7.663 7.349 7.432 25,587 -0.20(-2.66%)
Dec 07, 2018 7.700 7.700 7.506 7.635 19,713 -0.01(-0.12%)
Dec 06, 2018 7.635 7.986 7.617 7.644 12,833 +0.00(+0.00%)
Dec 04, 2018 7.848 7.940 7.635 7.644 68,996 -0.20(-2.59%)
Dec 03, 2018 7.700 7.986 7.700 7.848 19,596 +0.21(+2.78%)
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%)
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.