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

Canadian Western Bank (OP: CBWBF )

18.45 -0.67 (-3.50%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 31, 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 (%)
Apr 28, 2014 33.75 33.75 33.75 33.75 66 +0.05(+0.16%)
Apr 23, 2014 33.70 33.70 33.70 2,400 -0.21(-0.62%)
Apr 22, 2014 33.93 33.93 33.91 33.91 1,200 -0.31(-0.91%)
Apr 21, 2014 34.33 34.33 34.22 34.22 400 +0.35(+1.02%)
Apr 16, 2014 33.88 33.88 33.88 0 -0.85(-2.43%)
Apr 09, 2014 34.72 34.72 34.72 100 +0.28(+0.82%)
Apr 08, 2014 34.44 34.44 34.44 34.44 2,700 +0.45(+1.31%)
Apr 07, 2014 33.99 33.99 33.99 33.99 800 -0.59(-1.70%)
Apr 04, 2014 34.58 34.58 34.58 34.58 0 +0.39(+1.15%)
Apr 03, 2014 34.35 34.35 34.19 34.19 500 +0.16(+0.47%)
Apr 01, 2014 34.03 34.03 34.03 100 +0.65(+1.95%)
Mar 31, 2014 33.38 33.38 33.38 33.38 5,273 +0.26(+0.77%)
Mar 28, 2014 33.12 33.12 33.12 33.12 0 +0.42(+1.30%)
Mar 27, 2014 32.70 32.70 32.70 32.70 200 -0.43(-1.29%)
Mar 25, 2014 33.13 33.13 33.13 33.13 0 +0.18(+0.53%)
Mar 24, 2014 32.83 32.95 32.83 32.95 500 +0.62(+1.92%)
Mar 20, 2014 32.33 32.33 32.33 32.33 0 +0.53(+1.66%)
Mar 19, 2014 31.91 31.91 31.80 31.80 1,100 -0.11(-0.33%)
Mar 14, 2014 31.91 31.91 31.91 31.91 0 -0.15(-0.48%)
Mar 13, 2014 32.06 32.06 32.06 32.06 686 -0.22(-0.69%)
Mar 10, 2014 32.28 32.28 32.28 0 -1.46(-4.33%)
Mar 06, 2014 33.74 33.74 33.74 0 +0.42(+1.27%)
Mar 05, 2014 33.32 33.32 33.32 33.32 200 +0.86(+2.65%)
Feb 26, 2014 32.46 32.46 32.46 0 -0.36(-1.10%)
Feb 25, 2014 32.82 32.82 32.82 32.82 100 -0.12(-0.36%)
Feb 24, 2014 32.94 32.94 32.94 32.94 100 +0.27(+0.83%)
Feb 20, 2014 32.67 32.67 32.67 0 -0.44(-1.33%)
Feb 18, 2014 33.11 33.11 33.11 0 -0.13(-0.39%)
Feb 14, 2014 33.24 33.24 33.24 0 +0.12(+0.35%)
Feb 13, 2014 33.12 33.12 33.12 33.12 100 +0.25(+0.77%)
Feb 12, 2014 32.87 32.87 32.87 32.87 100 -0.20(-0.59%)
Feb 07, 2014 33.07 33.07 33.07 0 +0.66(+2.02%)
Feb 04, 2014 32.41 32.41 32.41 0 -0.22(-0.67%)
Jan 30, 2014 32.63 32.63 32.63 32.63 0 -0.50(-1.51%)
Jan 28, 2014 33.13 33.13 33.13 33.13 0 +0.11(+0.32%)
Jan 27, 2014 33.02 33.02 33.02 33.02 300 -0.38(-1.13%)
Jan 24, 2014 33.33 33.40 33.31 33.40 0 -0.45(-1.33%)
Jan 23, 2014 33.49 33.85 33.49 33.85 1,200 -0.57(-1.66%)
Jan 22, 2014 34.49 34.49 34.42 34.42 300 +0.09(+0.26%)
Jan 21, 2014 34.35 34.35 34.33 34.33 1,000 -0.51(-1.46%)
Jan 16, 2014 34.84 34.84 34.84 0 +0.18(+0.52%)
Jan 15, 2014 34.66 34.66 34.66 34.66 240 +0.16(+0.46%)
Jan 14, 2014 34.76 34.76 34.50 34.50 280 -0.38(-1.10%)
Jan 10, 2014 34.88 34.88 34.88 0 -0.12(-0.34%)
Jan 09, 2014 35.02 35.02 35.00 35.00 1,400 -1.07(-2.96%)
Jan 07, 2014 36.07 36.07 36.07 0 -0.02(-0.06%)
Jan 03, 2014 36.09 36.09 36.09 400 +0.15(+0.42%)
Jan 02, 2014 35.94 35.94 35.94 35.94 600 -0.56(-1.53%)
Dec 31, 2013 36.50 36.50 36.50 0 +0.40(+1.11%)
Dec 30, 2013 36.10 36.10 36.10 36.10 500 +0.58(+1.63%)
Dec 20, 2013 35.52 35.52 35.52 0 +0.09(+0.25%)
Dec 18, 2013 35.43 35.43 35.43 0 -0.27(-0.76%)
Dec 17, 2013 35.70 35.70 35.70 35.70 100 +0.42(+1.19%)
Dec 11, 2013 35.28 35.28 35.28 0 -0.15(-0.42%)
Dec 06, 2013 35.43 35.43 35.43 0 +2.99(+9.22%)
Dec 03, 2013 32.44 32.44 32.44 0 -0.18(-0.55%)
Nov 22, 2013 32.62 32.62 32.62 32.62 0 -0.22(-0.67%)
Nov 21, 2013 32.86 32.86 32.84 32.84 2,400 +0.01(+0.04%)
Nov 18, 2013 32.83 32.83 32.83 0 +0.31(+0.96%)
Nov 14, 2013 32.51 32.51 32.51 0 +1.01(+3.20%)
Nov 06, 2013 31.50 31.50 31.50 0 -0.49(-1.52%)
Nov 04, 2013 31.99 31.99 31.99 0 +0.29(+0.91%)
Oct 28, 2013 31.70 31.70 31.70 0 +0.09(+0.30%)
Oct 24, 2013 31.61 31.61 31.61 31.61 0 +0.52(+1.67%)
Oct 17, 2013 31.09 31.09 31.09 0 +0.82(+2.70%)
Oct 15, 2013 30.27 30.27 30.27 0 +0.18(+0.61%)
Oct 10, 2013 30.09 30.09 30.09 0 +0.17(+0.55%)
Oct 08, 2013 29.92 29.92 29.92 0 -0.40(-1.33%)
Oct 02, 2013 30.32 30.32 30.32 0 +0.04(+0.14%)
Sep 30, 2013 30.28 30.28 30.28 0 -0.61(-1.97%)
Sep 27, 2013 30.85 30.89 30.85 30.89 2,000 +0.57(+1.88%)
Sep 24, 2013 30.32 30.32 30.32 0 -0.03(-0.09%)
Sep 19, 2013 30.35 30.35 30.35 0 +0.11(+0.36%)
Sep 18, 2013 30.24 30.24 30.24 30.24 100 +0.44(+1.46%)
Sep 16, 2013 29.80 29.80 29.80 0 +0.02(+0.06%)
Sep 11, 2013 29.79 29.79 29.79 0 +0.32(+1.09%)
Sep 10, 2013 29.46 29.46 29.46 29.46 200 +0.47(+1.64%)
Sep 09, 2013 28.97 28.99 28.97 28.99 400 +0.22(+0.76%)
Sep 06, 2013 28.77 28.77 28.77 28.77 310 +0.23(+0.81%)
Sep 04, 2013 28.54 28.54 28.54 0 +0.87(+3.16%)
Aug 21, 2013 27.67 27.67 27.67 0 -0.80(-2.82%)
Aug 14, 2013 28.47 28.47 28.47 0 +0.71(+2.56%)
Aug 07, 2013 27.76 27.76 27.76 0 -0.02(-0.07%)
Aug 06, 2013 27.78 27.78 27.78 27.78 1,800 +0.50(+1.83%)
Aug 05, 2013 27.28 27.28 27.28 27.28 200 -0.85(-3.02%)
Aug 01, 2013 28.13 28.13 28.13 0 +0.02(+0.07%)
Jul 31, 2013 28.11 28.11 28.07 28.11 700 -0.90(-3.10%)
Jul 19, 2013 29.01 29.01 29.01 0 +0.43(+1.50%)
Jul 17, 2013 28.58 28.58 28.58 28.58 0 +0.14(+0.47%)
Jul 16, 2013 28.45 28.45 28.45 28.45 1,000 +0.52(+1.85%)
Jul 15, 2013 27.93 27.93 27.93 27.93 375 +0.06(+0.21%)
Jul 12, 2013 27.87 27.87 27.87 27.87 300 +0.22(+0.78%)
Jul 11, 2013 27.64 27.68 27.64 27.66 5,000 +0.46(+1.67%)
Jul 10, 2013 27.10 27.20 27.10 27.20 992 +0.38(+1.43%)
Jul 09, 2013 26.82 26.82 26.82 26.82 1,415 +0.11(+0.41%)
Jul 08, 2013 26.56 26.76 26.56 26.71 2,400 +0.12(+0.47%)
Jul 05, 2013 26.49 26.58 26.47 26.58 1,750 -0.11(-0.42%)
Jul 03, 2013 26.70 26.70 26.70 26.70 500 +0.36(+1.36%)
Jul 02, 2013 26.30 26.35 26.20 26.34 13,960 +0.52(+2.00%)
Jul 01, 2013 25.82 25.82 25.82 25.82 600 -0.58(-2.19%)
Jun 28, 2013 26.40 26.40 26.40 26.40 2,100 +0.09(+0.34%)
Jun 27, 2013 26.34 26.34 26.31 26.31 800 -0.05(-0.18%)
Jun 26, 2013 26.41 26.42 26.36 26.36 2,020 +0.21(+0.79%)
Jun 25, 2013 26.31 26.31 26.15 26.15 200 +0.05(+0.20%)
Jun 21, 2013 26.10 26.10 26.10 26.10 0 -0.87(-3.22%)
Jun 20, 2013 26.97 26.97 26.97 26.97 200 -0.51(-1.87%)
Jun 19, 2013 27.55 27.56 27.48 27.48 1,000 -0.34(-1.24%)
Jun 17, 2013 27.82 27.82 27.82 0 -0.16(-0.56%)
Jun 13, 2013 27.98 27.98 27.98 27.98 1,029 -0.11(-0.38%)
Jun 10, 2013 28.09 28.09 28.09 28.09 0 +0.11(+0.39%)
Jun 07, 2013 27.98 27.98 27.98 27.98 100 +1.07(+3.98%)
Jun 06, 2013 26.91 26.91 26.91 26.91 100 -0.50(-1.82%)
Jun 05, 2013 27.41 27.41 27.41 27.41 100 -0.00(-0.02%)
Jun 04, 2013 27.44 27.44 27.41 27.41 700 -0.18(-0.64%)
Jun 03, 2013 27.73 27.73 27.59 27.59 2,100 +0.00(+0.00%)
May 31, 2013 27.77 27.77 27.59 27.59 4,536 -0.30(-1.08%)
May 30, 2013 27.69 27.89 27.69 27.89 982 +0.50(+1.83%)
May 29, 2013 27.39 27.39 27.39 27.39 200 -0.04(-0.15%)
May 28, 2013 27.46 27.46 27.42 27.43 8,367 -0.40(-1.44%)
May 24, 2013 27.81 27.83 27.81 27.83 8,677 +0.30(+1.09%)
May 23, 2013 27.59 27.59 27.53 27.53 8,608 -0.13(-0.47%)
May 22, 2013 28.03 28.03 27.66 27.66 11,400 -0.27(-0.96%)
May 21, 2013 27.69 27.93 27.67 27.93 2,400 +0.24(+0.88%)
May 17, 2013 27.69 27.69 27.69 0 -0.19(-0.70%)
May 16, 2013 27.91 27.91 27.87 27.88 850 -0.25(-0.89%)
May 14, 2013 28.13 28.13 28.13 0 -0.12(-0.42%)
May 13, 2013 28.42 28.42 28.25 28.25 500 -0.16(-0.58%)
May 10, 2013 28.41 28.41 28.41 28.41 100 -0.30(-1.03%)
May 09, 2013 28.71 28.71 28.71 28.71 100 +0.14(+0.49%)
May 07, 2013 28.57 28.57 28.57 0 -0.23(-0.81%)
May 06, 2013 28.80 28.80 28.80 28.80 250 +0.47(+1.67%)
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.