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 03, 2021 11.38 0 -0.39(-3.35%)
Dec 02, 2021 11.28 11.86 11.28 11.77 261,897 +0.63(+5.66%)
Dec 01, 2021 11.41 11.62 11.14 11.14 75,373 -0.10(-0.89%)
Nov 30, 2021 11.42 11.48 11.19 11.24 80,563 -0.24(-2.09%)
Nov 29, 2021 11.53 11.71 11.38 11.48 288,963 +0.02(+0.17%)
Nov 26, 2021 11.96 11.96 11.29 11.46 61,025 -0.76(-6.19%)
Nov 24, 2021 12.29 12.45 12.16 12.22 235,425 -0.02(-0.16%)
Nov 23, 2021 12.30 12.44 12.23 12.24 181,114 +0.01(+0.08%)
Nov 22, 2021 11.96 12.39 11.96 12.23 293,496 +0.30(+2.51%)
Nov 19, 2021 11.89 11.95 11.75 11.93 56,042 -0.05(-0.42%)
Nov 18, 2021 11.97 11.98 11.90 11.98 87,987 +0.00(+0.00%)
Nov 17, 2021 12.02 12.04 11.86 11.98 64,902 -0.06(-0.50%)
Nov 16, 2021 12.07 12.14 11.98 12.04 96,143 -0.02(-0.17%)
Nov 15, 2021 12.00 12.14 11.98 12.06 103,890 +0.02(+0.17%)
Nov 12, 2021 12.10 12.14 11.94 12.04 69,474 -0.12(-0.98%)
Nov 11, 2021 12.06 12.16 12.01 12.16 122,126 +0.13(+1.07%)
Nov 10, 2021 11.99 12.03 13,192 +0.06(+0.50%)
Nov 09, 2021 11.91 12.00 11.86 11.97 515,588 -0.01(-0.08%)
Nov 08, 2021 11.96 12.11 11.89 11.98 43,097 -0.01(-0.08%)
Nov 05, 2021 11.76 12.09 11.76 11.99 60,079 +0.25(+2.11%)
Nov 04, 2021 12.00 12.00 11.66 11.74 34,316 -0.26(-2.15%)
Nov 03, 2021 11.69 12.08 11.69 12.00 186,694 +0.23(+1.94%)
Nov 02, 2021 12.08 12.08 11.74 11.77 30,207 -0.25(-2.06%)
Nov 01, 2021 11.55 12.04 11.55 12.02 102,813 +0.47(+4.03%)
Oct 29, 2021 11.39 11.58 11.39 11.55 60,750 +0.19(+1.66%)
Oct 28, 2021 11.09 11.39 11.09 11.36 50,714 +0.37(+3.33%)
Oct 27, 2021 11.59 11.51 11.00 11.00 78,007 -0.60(-5.21%)
Oct 26, 2021 11.60 11.60 74,826 +0.00(+0.00%)
Oct 25, 2021 11.43 11.63 11.43 11.60 37,634 +0.12(+1.04%)
Oct 22, 2021 11.41 11.48 49,934 +0.07(+0.61%)
Oct 21, 2021 11.43 11.43 11.33 11.41 16,996 +0.01(+0.09%)
Oct 20, 2021 11.24 11.41 11.24 11.40 13,104 +0.18(+1.59%)
Oct 19, 2021 11.34 11.36 11.15 11.22 11,140 +0.07(+0.62%)
Oct 18, 2021 11.23 11.33 11.13 11.15 21,604 -0.08(-0.71%)
Oct 15, 2021 11.29 11.44 11.21 11.23 22,568 -0.05(-0.44%)
Oct 14, 2021 11.16 11.30 11.14 11.28 27,918 +0.20(+1.79%)
Oct 13, 2021 11.12 11.15 10.97 11.09 27,041 -0.08(-0.71%)
Oct 12, 2021 11.15 11.29 11.15 11.16 20,139 -0.11(-0.97%)
Oct 11, 2021 11.46 11.49 11.24 11.27 22,881 -0.16(-1.39%)
Oct 08, 2021 11.43 11.47 11.38 11.43 12,313 +0.03(+0.26%)
Oct 07, 2021 11.24 11.43 11.24 11.40 17,980 +0.20(+1.77%)
Oct 06, 2021 11.23 11.24 11.05 11.20 36,336 -0.08(-0.70%)
Oct 05, 2021 11.37 11.44 11.27 11.28 15,615 -0.08(-0.70%)
Oct 04, 2021 11.35 11.48 11.25 11.36 70,693 +0.03(+0.26%)
Oct 01, 2021 11.25 11.49 11.17 11.33 103,030 +0.07(+0.62%)
Sep 30, 2021 11.15 11.42 11.12 11.26 119,311 +0.12(+1.07%)
Sep 29, 2021 11.01 11.17 10.90 11.14 124,935 +0.23(+2.09%)
Sep 28, 2021 10.83 11.02 10.79 10.92 83,892 +0.10(+0.92%)
Sep 27, 2021 10.44 10.86 10.41 10.82 172,529 +0.38(+3.60%)
Sep 24, 2021 10.34 10.56 10.34 10.44 24,973 +0.00(+0.00%)
Sep 23, 2021 10.12 10.49 10.10 10.44 21,769 +0.34(+3.33%)
Sep 22, 2021 10.06 10.16 10.06 10.10 41,310 +0.12(+1.19%)
Sep 21, 2021 10.10 10.10 9.961 9.986 18,574 -0.10(-0.98%)
Sep 20, 2021 10.01 10.08 9.837 10.08 67,551 -0.12(-1.16%)
Sep 17, 2021 10.06 10.33 10.06 10.20 189,168 +0.07(+0.68%)
Sep 16, 2021 10.38 10.44 10.10 10.13 107,060 -0.21(-2.01%)
Sep 15, 2021 10.16 10.34 10.16 10.34 17,691 +0.14(+1.36%)
Sep 14, 2021 10.49 10.49 10.15 10.20 32,699 -0.28(-2.65%)
Sep 13, 2021 10.51 10.56 10.40 10.48 23,403 +0.09(+0.86%)
Sep 10, 2021 10.72 10.72 10.37 10.39 116,959 -0.23(-2.15%)
Sep 09, 2021 10.68 10.79 10.58 10.62 139,663 -0.12(-1.11%)
Sep 08, 2021 10.83 10.85 10.63 10.74 53,699 -0.13(-1.19%)
Sep 07, 2021 11.05 11.09 10.84 10.87 59,910 -0.10(-0.90%)
Sep 03, 2021 11.10 11.12 10.95 10.97 35,410 -0.12(-1.07%)
Sep 02, 2021 11.18 11.18 11.00 11.09 44,864 +0.01(+0.09%)
Sep 01, 2021 11.13 11.13 10.91 11.08 203,937 -0.03(-0.27%)
Aug 31, 2021 11.11 11.17 11.02 11.11 89,602 +0.05(+0.45%)
Aug 30, 2021 11.34 11.34 11.04 11.06 25,770 -0.20(-1.76%)
Aug 27, 2021 11.01 11.30 11.01 11.25 84,865 +0.24(+2.16%)
Aug 26, 2021 11.13 11.19 11.00 11.02 48,570 -0.12(-1.07%)
Aug 25, 2021 11.06 11.28 11.06 11.13 40,786 +0.08(+0.72%)
Aug 24, 2021 11.06 11.10 11.00 11.06 49,404 +0.03(+0.27%)
Aug 23, 2021 11.09 11.10 10.99 11.03 81,014 +0.03(+0.27%)
Aug 20, 2021 10.77 11.01 10.74 11.00 112,599 +0.25(+2.30%)
Aug 19, 2021 10.61 10.75 10.59 10.75 61,819 +0.00(+0.00%)
Aug 18, 2021 10.82 10.95 10.71 10.75 64,461 -0.10(-0.91%)
Aug 17, 2021 10.80 10.94 10.68 10.85 91,058 -0.06(-0.54%)
Aug 16, 2021 10.74 10.92 10.71 10.91 56,819 +0.05(+0.45%)
Aug 13, 2021 10.99 10.99 10.82 10.86 35,872 -0.08(-0.72%)
Aug 12, 2021 10.88 11.00 10.85 10.94 76,816 +0.02(+0.18%)
Aug 11, 2021 10.81 10.94 10.74 10.92 121,897 +0.12(+1.09%)
Aug 10, 2021 10.58 10.82 10.58 10.80 95,658 +0.19(+1.76%)
Aug 09, 2021 10.72 10.75 10.57 10.61 50,142 -0.10(-0.92%)
Aug 06, 2021 10.53 10.82 10.53 10.71 134,060 +0.29(+2.74%)
Aug 05, 2021 10.33 10.47 10.33 10.42 60,906 +0.18(+1.73%)
Aug 04, 2021 10.28 10.39 10.24 10.25 62,048 -0.15(-1.42%)
Aug 03, 2021 10.29 10.43 10.13 10.40 50,229 +0.15(+1.44%)
Aug 02, 2021 10.53 10.70 10.25 10.25 66,681 -0.19(-1.79%)
Jul 30, 2021 10.50 10.72 10.37 10.43 70,106 -0.15(-1.40%)
Jul 29, 2021 10.68 10.73 10.55 10.58 193,390 +0.00(+0.00%)
Jul 28, 2021 10.53 10.69 10.37 10.58 167,213 +0.08(+0.75%)
Jul 27, 2021 10.49 10.61 10.39 10.50 146,142 -0.04(-0.37%)
Jul 26, 2021 10.35 10.62 10.35 10.54 341,834 +0.16(+1.52%)
Jul 23, 2021 10.41 10.48 10.27 10.39 59,751 +0.12(+1.15%)
Jul 22, 2021 10.48 10.48 10.20 10.27 65,886 -0.24(-2.25%)
Jul 21, 2021 10.46 10.65 10.46 10.50 64,208 +0.15(+1.43%)
Jul 20, 2021 10.27 10.57 10.25 10.36 150,540 +0.15(+1.45%)
Jul 19, 2021 10.25 10.40 10.12 10.21 118,356 -0.24(-2.26%)
Jul 16, 2021 10.73 10.73 10.44 10.44 80,944 -0.23(-2.12%)
Jul 15, 2021 10.47 10.76 10.47 10.67 120,174 +0.12(+1.12%)
Jul 14, 2021 10.51 10.65 10.43 10.55 68,074 +0.04(+0.37%)
Jul 13, 2021 10.69 10.73 10.51 10.51 78,847 -0.24(-2.20%)
Jul 12, 2021 10.64 10.77 10.51 10.75 162,790 +0.19(+1.77%)
Jul 09, 2021 10.47 10.65 10.41 10.56 346,667 +0.22(+2.09%)
Jul 08, 2021 10.49 10.52 10.28 10.35 256,180 -0.26(-2.41%)
Jul 07, 2021 10.75 10.84 10.59 10.60 248,501 -0.14(-1.28%)
Jul 06, 2021 11.19 11.19 10.74 10.74 140,979 -0.43(-3.88%)
Jul 02, 2021 11.26 11.26 11.07 11.17 99,671 -0.03(-0.26%)
Jul 01, 2021 11.14 11.33 11.14 11.20 116,393 +0.04(+0.35%)
Jun 30, 2021 11.12 11.22 11.04 11.16 156,545 -0.02(-0.18%)
Jun 29, 2021 11.28 11.41 11.05 11.18 199,402 -0.07(-0.61%)
Jun 28, 2021 11.61 11.61 11.21 11.25 197,596 -0.27(-2.31%)
Jun 25, 2021 11.75 11.78 11.49 11.52 3,448,359 -0.12(-1.02%)
Jun 24, 2021 11.46 11.65 11.40 11.64 231,879 +0.16(+1.37%)
Jun 23, 2021 11.37 11.54 11.37 11.48 285,709 +0.09(+0.78%)
Jun 22, 2021 11.41 11.46 11.20 11.39 196,443 -0.01(-0.09%)
Jun 21, 2021 11.17 11.52 11.15 11.40 172,014 +0.31(+2.75%)
Jun 18, 2021 11.25 11.35 11.04 11.09 312,555 -0.38(-3.35%)
Jun 17, 2021 11.91 12.06 11.43 11.48 195,395 -0.39(-3.32%)
Jun 16, 2021 11.71 11.93 11.55 11.87 284,750 +0.17(+1.43%)
Jun 15, 2021 11.44 11.82 11.44 11.70 487,297 +0.32(+2.86%)
Jun 14, 2021 11.54 11.59 11.30 11.38 280,563 -0.14(-1.20%)
Jun 11, 2021 11.45 11.60 11.34 11.52 237,113 +0.09(+0.78%)
Jun 10, 2021 11.55 11.62 11.39 11.43 239,405 -0.11(-0.94%)
Jun 09, 2021 11.71 11.71 11.47 11.54 285,113 -0.20(-1.68%)
Jun 08, 2021 11.77 11.77 11.63 11.73 497,704 -0.06(-0.50%)
Jun 07, 2021 11.72 11.89 11.70 11.79 527,182 +0.01(+0.08%)
Jun 04, 2021 11.71 11.81 11.57 11.78 885,926 +0.07(+0.59%)
Jun 03, 2021 11.34 11.86 11.33 11.71 4,325,850 +2.66(+29.35%)
Jun 02, 2021 8.722 9.155 8.687 9.056 148,123 +0.35(+4.07%)
Jun 01, 2021 8.741 8.850 8.702 8.702 45,672 +0.00(+0.00%)
May 28, 2021 8.702 8.741 8.535 8.702 41,958 +0.00(+0.00%)
May 27, 2021 8.604 8.741 8.574 8.702 32,396 +0.20(+2.31%)
May 26, 2021 8.367 8.535 8.318 8.505 38,132 +0.14(+1.65%)
May 25, 2021 8.682 8.722 8.367 8.367 70,968 -0.32(-3.74%)
May 24, 2021 8.781 8.810 8.643 8.692 39,273 -0.05(-0.56%)
May 21, 2021 8.751 8.850 8.653 8.741 46,958 +0.04(+0.45%)
May 20, 2021 8.515 8.741 8.367 8.702 118,562 +0.15(+1.73%)
May 19, 2021 8.623 8.633 8.426 8.554 46,818 -0.11(-1.25%)
May 18, 2021 8.909 8.909 8.633 8.663 55,781 -0.26(-2.87%)
May 17, 2021 8.869 8.978 8.749 8.919 54,690 -0.03(-0.33%)
May 14, 2021 8.889 9.046 8.889 8.948 110,782 +0.06(+0.66%)
May 13, 2021 8.674 8.958 8.518 8.889 65,007 +0.22(+2.48%)
May 12, 2021 8.743 8.811 8.508 8.674 94,396 -0.05(-0.56%)
May 11, 2021 8.850 8.889 8.625 8.723 48,804 -0.14(-1.55%)
May 10, 2021 8.801 8.987 8.743 8.860 121,485 +0.17(+1.91%)
May 07, 2021 8.841 8.850 8.616 8.694 52,271 -0.16(-1.77%)
May 06, 2021 8.694 8.899 8.606 8.850 207,677 +0.19(+2.14%)
May 05, 2021 8.665 8.743 8.489 8.665 141,994 +0.00(+0.00%)
May 04, 2021 8.430 8.713 8.401 8.665 98,017 +0.18(+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.