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

Central Vly Cmty Bcp (NQ: CVCY )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 28, 2024 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 (%)
Mar 30, 2012 5.665 5.822 5.508 5.704 12,956 +0.35(+6.62%)
Mar 29, 2012 5.335 5.350 5.335 5.350 6,921 -0.01(-0.15%)
Mar 28, 2012 5.358 5.358 5.358 5.358 508 +0.01(+0.15%)
Mar 27, 2012 5.342 5.350 5.311 5.350 9,595 +0.08(+1.49%)
Mar 26, 2012 5.342 5.350 5.272 5.272 2,605 -0.06(-1.18%)
Mar 23, 2012 5.335 5.335 5.335 5.335 127 +0.02(+0.30%)
Mar 22, 2012 5.350 5.390 5.319 5.319 3,558 +0.00(+0.00%)
Mar 21, 2012 5.382 5.382 5.311 5.319 1,398 +0.01(+0.15%)
Mar 20, 2012 5.366 5.366 5.311 5.311 2,456 -0.08(-1.46%)
Mar 19, 2012 5.335 5.500 5.287 5.390 11,731 +0.12(+2.24%)
Mar 16, 2012 5.303 5.319 5.248 5.272 25,673 +0.01(+0.15%)
Mar 15, 2012 5.185 5.350 5.185 5.264 8,163 +0.00(+0.00%)
Mar 14, 2012 5.224 5.295 5.193 5.264 6,159 +0.03(+0.60%)
Mar 13, 2012 5.154 5.295 5.154 5.232 1,525 +0.08(+1.53%)
Mar 12, 2012 5.216 5.232 5.146 5.154 1,525 -0.02(-0.46%)
Mar 09, 2012 5.138 5.185 5.122 5.177 7,053 +0.06(+1.08%)
Mar 08, 2012 5.138 5.193 5.122 5.122 4,067 +0.01(+0.15%)
Mar 07, 2012 5.154 5.154 5.114 5.114 1,143 -0.07(-1.37%)
Mar 06, 2012 5.201 5.201 5.114 5.185 8,898 -0.09(-1.64%)
Mar 05, 2012 5.272 5.272 5.272 5.272 889 +0.00(+0.00%)
Mar 02, 2012 5.303 5.311 5.256 5.272 1,270 +0.05(+0.90%)
Mar 01, 2012 5.216 5.390 5.209 5.224 5,360 -0.05(-0.90%)
Feb 29, 2012 5.240 5.429 5.240 5.272 2,370 +0.06(+1.21%)
Feb 28, 2012 5.201 5.240 5.201 5.209 1,270 +0.01(+0.15%)
Feb 27, 2012 5.311 5.311 5.201 5.201 2,414 -0.07(-1.34%)
Feb 24, 2012 5.272 5.272 5.272 5.272 1,270 -0.05(-0.89%)
Feb 23, 2012 5.319 5.319 5.319 5.319 381 -0.02(-0.30%)
Feb 22, 2012 5.319 5.335 5.201 5.335 762 +0.01(+0.26%)
Feb 21, 2012 5.321 5.321 5.321 5.321 1,270 -0.03(-0.55%)
Feb 17, 2012 5.335 5.350 5.201 5.350 31,853 +0.04(+0.74%)
Feb 16, 2012 5.335 5.350 5.279 5.311 11,847 +0.04(+0.73%)
Feb 15, 2012 5.350 5.350 5.272 5.272 2,669 -0.08(-1.46%)
Feb 14, 2012 5.421 5.421 5.272 5.350 1,970 -0.08(-1.45%)
Feb 13, 2012 5.500 5.500 5.287 5.429 1,715 -0.01(-0.14%)
Feb 10, 2012 5.429 5.500 5.272 5.437 3,209 +0.01(+0.14%)
Feb 09, 2012 5.350 5.468 5.311 5.429 11,148 +0.06(+1.17%)
Feb 08, 2012 5.264 5.366 5.193 5.366 5,846 +0.17(+3.33%)
Feb 07, 2012 5.279 5.279 5.114 5.193 29,422 -0.13(-2.37%)
Feb 06, 2012 5.201 5.319 5.193 5.319 32,431 +0.13(+2.42%)
Feb 03, 2012 5.232 5.272 5.169 5.193 32,526 +0.03(+0.61%)
Feb 02, 2012 5.264 5.468 5.114 5.161 46,535 +0.34(+7.01%)
Feb 01, 2012 4.957 4.957 4.823 4.823 9,247 -0.10(-2.08%)
Jan 31, 2012 4.839 4.941 4.799 4.925 22,844 +0.09(+1.79%)
Jan 30, 2012 4.918 4.918 4.839 4.839 4,534 +0.00(+0.00%)
Jan 27, 2012 4.839 4.839 4.839 4.839 1,270 +0.02(+0.33%)
Jan 26, 2012 4.815 4.831 4.815 4.823 3,235 -0.08(-1.61%)
Jan 25, 2012 4.721 4.902 4.721 4.902 11,452 +0.20(+4.18%)
Jan 24, 2012 4.642 4.799 4.642 4.705 14,595 -0.20(-4.01%)
Jan 23, 2012 5.036 5.036 4.902 4.902 3,183 -0.13(-2.66%)
Jan 20, 2012 4.705 5.036 4.524 5.036 23,299 +0.55(+12.28%)
Jan 19, 2012 4.146 4.642 4.131 4.485 50,088 +0.35(+8.57%)
Jan 18, 2012 4.170 4.170 4.131 4.131 1,652 -0.04(-0.94%)
Jan 17, 2012 4.170 4.209 4.170 4.170 6,100 -0.04(-0.93%)
Jan 13, 2012 4.170 4.209 4.131 4.209 3,200 -0.06(-1.29%)
Jan 12, 2012 4.154 4.264 4.154 4.264 3,685 +0.13(+3.24%)
Jan 11, 2012 4.178 4.178 4.091 4.131 4,056 -0.06(-1.50%)
Jan 10, 2012 4.186 4.194 4.186 4.194 254 +0.06(+1.52%)
Jan 09, 2012 4.131 4.131 4.131 4.131 3,050 +0.00(+0.00%)
Jan 06, 2012 4.146 4.146 4.131 4.131 8,134 -0.02(-0.38%)
Jan 05, 2012 4.335 4.371 4.131 4.146 15,566 -0.22(-5.04%)
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.