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, 2020 6.550 6.550 6.550 69,703 -0.15(-2.17%)
Dec 30, 2020 6.715 6.826 6.695 6.695 69,703 -0.04(-0.58%)
Dec 29, 2020 6.938 6.938 6.647 6.734 57,932 -0.02(-0.29%)
Dec 28, 2020 6.802 6.851 6.676 6.754 62,116 -0.03(-0.43%)
Dec 24, 2020 7.006 7.006 6.744 6.783 23,393 +0.01(+0.14%)
Dec 23, 2020 6.695 6.817 6.695 6.773 41,830 +0.06(+0.87%)
Dec 22, 2020 6.695 6.831 6.618 6.715 32,284 +0.00(+0.00%)
Dec 21, 2020 6.608 6.773 6.608 6.715 55,990 +0.07(+1.02%)
Dec 18, 2020 6.957 6.957 6.589 6.647 186,635 -0.21(-3.11%)
Dec 17, 2020 6.812 6.870 6.710 6.860 30,595 +0.09(+1.29%)
Dec 16, 2020 6.880 6.880 6.754 6.773 40,440 -0.11(-1.55%)
Dec 15, 2020 6.715 6.948 6.715 6.880 43,887 +0.17(+2.60%)
Dec 14, 2020 6.676 6.812 6.676 6.705 48,049 +0.06(+0.88%)
Dec 11, 2020 6.754 6.773 6.472 6.647 110,270 -0.11(-1.58%)
Dec 10, 2020 6.608 6.763 6.608 6.754 41,120 +0.16(+2.35%)
Dec 09, 2020 6.695 6.739 6.501 6.598 98,433 -0.08(-1.16%)
Dec 08, 2020 6.744 6.812 6.657 6.676 67,690 -0.10(-1.43%)
Dec 07, 2020 6.773 6.809 6.647 6.773 68,066 +0.00(+0.00%)
Dec 04, 2020 6.521 6.792 6.521 6.773 74,613 +0.33(+5.12%)
Dec 03, 2020 6.395 6.530 6.307 6.443 70,834 +0.01(+0.23%)
Dec 02, 2020 6.259 6.540 6.259 6.428 56,448 +0.17(+2.71%)
Dec 01, 2020 6.336 6.443 6.230 6.259 46,456 -0.05(-0.77%)
Nov 30, 2020 6.433 6.511 6.268 6.307 32,975 -0.20(-3.13%)
Nov 27, 2020 6.608 6.657 6.365 6.511 15,355 -0.01(-0.15%)
Nov 25, 2020 6.298 6.550 6.259 6.521 28,237 -0.01(-0.15%)
Nov 24, 2020 6.307 6.584 6.307 6.530 48,191 +0.26(+4.18%)
Nov 23, 2020 6.268 6.414 6.220 6.268 66,480 +0.01(+0.16%)
Nov 20, 2020 6.210 6.268 6.066 6.259 32,978 -0.04(-0.62%)
Nov 19, 2020 6.307 6.317 6.113 6.298 32,744 +0.07(+1.09%)
Nov 18, 2020 6.278 6.355 6.201 6.230 65,920 +0.07(+1.09%)
Nov 17, 2020 6.220 6.451 6.008 6.162 272,634 -0.04(-0.62%)
Nov 16, 2020 6.268 6.460 6.153 6.201 112,181 +0.16(+2.71%)
Nov 13, 2020 5.826 6.100 5.802 6.037 81,863 +0.28(+4.84%)
Nov 12, 2020 5.826 5.826 5.691 5.759 184,855 -0.12(-1.96%)
Nov 11, 2020 5.864 5.883 5.691 5.874 59,682 +0.01(+0.16%)
Nov 10, 2020 5.864 5.960 5.797 5.864 142,952 +0.11(+1.84%)
Nov 09, 2020 6.047 6.047 5.653 5.759 196,906 +0.29(+5.27%)
Nov 06, 2020 5.557 5.557 5.403 5.470 26,317 -0.03(-0.52%)
Nov 05, 2020 5.432 5.561 5.432 5.499 34,112 +0.07(+1.24%)
Nov 04, 2020 5.557 5.665 5.409 5.432 16,376 -0.19(-3.42%)
Nov 03, 2020 5.605 5.710 5.605 5.624 70,040 +0.12(+2.09%)
Nov 02, 2020 5.259 5.509 5.259 5.509 21,965 +0.26(+4.95%)
Oct 30, 2020 5.422 5.460 5.220 5.249 43,480 +0.20(+4.00%)
Oct 29, 2020 4.970 5.114 4.961 5.047 96,837 +0.04(+0.77%)
Oct 28, 2020 5.110 5.110 4.985 5.009 21,714 -0.12(-2.43%)
Oct 27, 2020 5.105 5.211 5.037 5.134 120,153 +0.00(+0.00%)
Oct 26, 2020 5.374 5.374 4.999 5.134 55,992 -0.05(-0.93%)
Oct 23, 2020 5.095 5.311 5.039 5.182 98,402 +0.13(+2.67%)
Oct 22, 2020 4.989 5.124 4.864 5.047 389,420 +0.08(+1.55%)
Oct 21, 2020 4.970 4.999 4.922 4.970 24,157 +0.00(+0.00%)
Oct 20, 2020 4.980 5.037 4.932 4.970 15,011 +0.03(+0.58%)
Oct 19, 2020 4.961 5.037 4.874 4.941 20,825 -0.02(-0.39%)
Oct 16, 2020 4.951 4.999 4.893 4.961 41,087 -0.04(-0.77%)
Oct 15, 2020 4.874 4.999 4.864 4.999 40,543 +0.08(+1.56%)
Oct 14, 2020 4.989 4.999 4.913 4.922 15,689 -0.05(-0.97%)
Oct 13, 2020 5.057 5.057 4.941 4.970 26,873 -0.05(-0.96%)
Oct 12, 2020 5.076 5.162 4.989 5.018 58,550 -0.07(-1.32%)
Oct 09, 2020 5.037 5.114 5.028 5.086 73,021 +0.00(+0.00%)
Oct 08, 2020 5.095 5.134 4.941 5.086 37,483 +0.04(+0.76%)
Oct 07, 2020 4.980 5.095 4.961 5.047 26,980 +0.11(+2.14%)
Oct 06, 2020 5.028 5.134 4.922 4.941 40,262 -0.04(-0.77%)
Oct 05, 2020 5.066 5.066 4.941 4.980 59,955 +0.02(+0.39%)
Oct 02, 2020 4.826 5.057 4.826 4.961 35,054 +0.06(+1.18%)
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.