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

Village Bank & Trust (NQ: VBFC )

48.49 UNCHANGED
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 10, 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 30, 2018 32.74 32.74 32.74 0 +2.12(+6.93%)
Apr 12, 2018 30.62 30.62 30.62 0 -1.69(-5.22%)
Apr 09, 2018 32.30 32.30 32.30 0 +1.16(+3.72%)
Apr 03, 2018 31.15 31.15 31.15 11 -0.06(-0.20%)
Apr 02, 2018 31.15 31.21 31.15 31.21 262 +0.11(+0.36%)
Mar 27, 2018 31.10 31.10 31.10 0 -0.57(-1.80%)
Mar 26, 2018 31.67 31.67 31.67 31.67 227 -0.06(-0.18%)
Mar 22, 2018 31.72 31.72 31.72 877 -0.45(-1.40%)
Mar 21, 2018 32.17 32.17 32.17 32.17 271 +0.35(+1.11%)
Mar 20, 2018 31.82 31.82 31.82 31.82 274 -0.54(-1.68%)
Mar 19, 2018 32.79 32.79 32.37 32.37 1,180 -0.42(-1.28%)
Mar 16, 2018 32.79 32.79 32.79 32.79 641 +1.01(+3.19%)
Mar 14, 2018 31.77 31.77 31.77 56 -0.06(-0.20%)
Mar 12, 2018 31.84 31.84 31.84 10 -0.13(-0.40%)
Mar 07, 2018 31.97 31.97 31.97 0 -0.81(-2.49%)
Mar 06, 2018 32.78 32.78 32.78 32.78 410 +0.91(+2.84%)
Mar 05, 2018 31.29 31.87 31.29 31.87 712 +0.73(+2.34%)
Mar 02, 2018 31.34 31.34 31.15 31.15 989 +0.05(+0.15%)
Mar 01, 2018 31.00 31.21 30.86 31.10 2,733 +0.37(+1.21%)
Feb 26, 2018 30.73 30.73 30.73 149 -2.06(-6.28%)
Feb 22, 2018 32.79 32.79 32.79 16 +1.16(+3.66%)
Feb 21, 2018 31.53 31.63 31.53 31.63 1,395 +0.77(+2.50%)
Feb 20, 2018 30.62 30.86 30.62 30.86 5,335 +0.00(+0.00%)
Feb 16, 2018 30.86 30.86 30.86 0 +1.11(+3.73%)
Feb 15, 2018 29.75 29.75 29.75 29.75 8,296 +0.03(+0.10%)
Feb 14, 2018 29.75 29.75 29.67 29.72 18,181 -0.03(-0.10%)
Feb 13, 2018 29.60 29.75 29.27 29.75 17,947 +0.00(+0.00%)
Feb 07, 2018 29.75 29.75 29.75 0 +0.34(+1.15%)
Jan 30, 2018 29.41 29.41 29.41 0 -0.05(-0.16%)
Jan 29, 2018 29.46 29.46 29.46 29.46 214 +1.06(+3.74%)
Jan 26, 2018 28.59 28.59 28.40 28.40 229 -1.49(-5.00%)
Jan 18, 2018 29.89 29.89 29.89 0 +1.85(+6.59%)
Jan 17, 2018 29.37 29.37 28.04 28.04 1,439 -1.85(-6.18%)
Jan 11, 2018 29.89 29.89 29.89 92 +0.00(+0.00%)
Jan 09, 2018 29.89 29.89 29.89 108 -0.92(-2.97%)
Jan 08, 2018 30.81 30.81 30.81 30.81 104 +0.91(+3.05%)
Jan 02, 2018 29.90 29.90 29.90 14 +0.34(+1.16%)
Dec 29, 2017 29.55 29.55 29.55 0 +1.11(+3.90%)
Dec 28, 2017 28.44 28.45 28.44 28.45 373 +0.29(+1.03%)
Dec 22, 2017 28.16 28.16 28.16 50 +0.19(+0.67%)
Dec 15, 2017 27.97 27.97 27.97 28 -0.05(-0.18%)
Dec 08, 2017 28.02 28.02 28.02 205 -0.22(-0.78%)
Dec 04, 2017 28.24 28.24 28.24 0 -0.20(-0.72%)
Nov 30, 2017 28.45 28.45 28.45 96 -0.96(-3.28%)
Nov 29, 2017 29.41 29.41 29.41 29.41 482 +1.45(+5.17%)
Nov 28, 2017 27.72 27.96 27.72 27.96 244 +0.00(+0.00%)
Nov 21, 2017 27.96 27.96 27.96 0 -0.82(-2.85%)
Nov 20, 2017 28.78 28.78 28.78 28.78 554 +1.78(+6.61%)
Nov 17, 2017 27.00 28.25 26.47 27.00 1,686 -1.88(-6.51%)
Nov 14, 2017 28.88 28.88 28.88 0 +0.00(+0.00%)
Nov 13, 2017 28.88 28.88 28.88 28.88 277 -0.05(-0.17%)
Nov 10, 2017 29.89 29.89 27.96 28.93 3,988 -1.90(-6.16%)
Nov 08, 2017 30.83 30.83 30.83 0 -0.60(-1.91%)
Nov 02, 2017 31.43 31.43 31.43 0 +0.10(+0.31%)
Oct 31, 2017 31.33 31.33 31.33 0 +0.47(+1.53%)
Oct 24, 2017 30.86 30.86 30.86 0 -0.94(-2.95%)
Oct 19, 2017 31.79 31.79 31.79 0 +2.87(+9.91%)
Oct 16, 2017 28.93 28.93 28.93 108 -3.38(-10.46%)
Oct 11, 2017 32.31 32.31 32.31 100 -0.19(-0.58%)
Oct 05, 2017 32.50 32.50 32.50 0 -0.24(-0.74%)
Sep 28, 2017 32.74 32.74 32.74 0 +0.92(+2.88%)
Sep 27, 2017 31.77 31.82 31.77 31.82 1,046 +0.00(+0.00%)
Sep 25, 2017 31.82 31.82 31.82 8 +0.96(+3.12%)
Sep 20, 2017 30.86 30.86 30.86 22 +0.96(+3.23%)
Sep 19, 2017 29.89 29.89 29.89 29.89 292 +1.83(+6.53%)
Sep 15, 2017 28.06 28.06 28.06 33 -0.19(-0.68%)
Sep 14, 2017 28.67 28.69 28.25 28.25 2,148 -1.93(-6.39%)
Sep 11, 2017 30.18 30.18 30.18 14 +2.22(+7.93%)
Sep 08, 2017 27.96 27.96 27.96 27.96 103 -0.43(-1.53%)
Sep 07, 2017 28.45 28.93 25.94 28.40 5,868 -1.06(-3.60%)
Sep 06, 2017 29.65 29.65 29.46 29.46 1,127 -0.43(-1.45%)
Aug 31, 2017 29.89 29.89 29.89 72 -0.29(-0.96%)
Aug 30, 2017 30.28 30.28 30.18 30.18 1,233 +0.29(+0.97%)
Aug 29, 2017 29.65 29.89 29.65 29.89 977 -0.48(-1.58%)
Aug 28, 2017 30.21 30.47 29.89 30.37 1,109 -0.19(-0.63%)
Aug 25, 2017 30.57 30.57 30.57 30.57 438 -0.05(-0.16%)
Aug 21, 2017 30.62 30.62 30.62 0 -1.21(-3.79%)
Aug 10, 2017 31.82 31.82 31.82 17 +0.96(+3.12%)
Aug 08, 2017 30.86 30.86 30.86 12 +0.17(+0.56%)
Aug 04, 2017 30.68 30.68 30.68 47 +0.74(+2.47%)
Aug 02, 2017 29.95 29.95 29.95 0 +0.02(+0.08%)
Jul 27, 2017 29.92 29.92 29.92 36 -1.18(-3.78%)
Jul 25, 2017 31.10 31.10 31.10 122 -0.53(-1.68%)
Jul 24, 2017 31.53 31.63 31.53 31.63 602 +0.10(+0.31%)
Jul 21, 2017 31.05 31.53 31.00 31.53 1,307 +1.64(+5.48%)
Jul 19, 2017 29.89 29.89 29.89 0 +0.00(+0.00%)
Jul 18, 2017 29.89 29.89 29.89 29.89 2,207 +0.24(+0.81%)
Jul 14, 2017 29.65 29.65 29.65 121 +0.34(+1.15%)
Jul 13, 2017 29.31 29.31 29.31 29.31 207 -0.58(-1.94%)
Jul 12, 2017 30.86 30.86 29.89 29.89 1,514 +0.00(+0.00%)
Jul 10, 2017 29.89 29.89 29.89 183 +0.00(+0.00%)
Jul 07, 2017 29.89 29.89 29.89 29.89 266 -0.68(-2.21%)
Jul 03, 2017 30.57 30.57 30.57 30.57 107 +0.00(+0.00%)
Jun 30, 2017 30.57 30.57 30.57 146 -0.48(-1.55%)
Jun 28, 2017 31.05 31.05 31.05 13 +3.23(+11.61%)
Jun 26, 2017 27.82 27.82 27.82 10 +0.10(+0.35%)
Jun 23, 2017 27.72 27.72 27.72 27.72 207 +0.58(+2.13%)
Jun 22, 2017 27.14 27.14 27.14 27.14 765 -0.43(-1.57%)
Jun 21, 2017 28.16 28.16 27.58 27.58 2,695 +0.06(+0.20%)
Jun 20, 2017 28.01 28.01 27.49 27.52 1,279 -0.92(-3.24%)
Jun 19, 2017 29.65 31.34 27.96 28.45 2,112 -1.40(-4.68%)
Jun 16, 2017 27.72 29.84 27.72 29.84 3,649 +1.16(+4.03%)
Jun 15, 2017 27.19 29.89 27.19 28.69 1,127 +0.96(+3.48%)
Jun 14, 2017 27.72 27.72 27.72 27.72 105 +0.58(+2.13%)
Jun 13, 2017 27.72 27.72 27.14 27.14 807 -0.10(-0.35%)
Jun 12, 2017 27.96 27.96 27.24 27.24 1,738 -0.14(-0.53%)
Jun 09, 2017 27.77 27.77 27.39 27.39 1,805 -0.05(-0.18%)
Jun 08, 2017 27.53 27.96 27.39 27.43 2,701 -0.53(-1.90%)
Jun 07, 2017 28.01 28.01 27.96 27.96 640 -0.05(-0.17%)
Jun 06, 2017 28.01 28.01 28.01 28.01 305 +0.00(+0.00%)
Jun 05, 2017 27.96 28.01 27.96 28.01 301 +0.05(+0.19%)
Jun 02, 2017 27.96 27.96 27.79 27.96 1,277 -0.00(-0.02%)
Jun 01, 2017 27.96 27.96 27.96 27.96 398 +0.48(+1.75%)
May 25, 2017 27.48 27.48 27.48 0 -1.40(-4.84%)
May 22, 2017 28.88 28.88 28.88 0 +0.00(+0.00%)
May 18, 2017 28.88 28.88 28.88 11 +0.00(+0.00%)
May 12, 2017 28.88 28.88 28.88 57 +0.14(+0.49%)
May 11, 2017 28.74 28.74 28.74 28.74 270 +1.50(+5.50%)
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.