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

Commencement Bank (OP: CBWA )

9.850 -0.050 (-0.51%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 17, 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, 2022 12.52 0 -0.15(-1.18%)
Apr 27, 2022 12.66 12.68 12.65 12.67 14,500 +0.01(+0.08%)
Apr 26, 2022 12.71 12.71 12.66 12.66 4,000 -0.14(-1.09%)
Apr 25, 2022 12.81 12.81 12.80 12.80 7,300 -0.11(-0.85%)
Apr 22, 2022 12.91 12.91 12.91 12.91 2,000 -0.09(-0.69%)
Apr 20, 2022 13.00 0 -0.05(-0.38%)
Apr 19, 2022 13.05 13.05 13.05 13.05 1,000 -0.01(-0.08%)
Apr 18, 2022 13.06 13.06 13.06 13.06 1,500 +0.00(+0.00%)
Apr 14, 2022 13.06 13.06 13.06 13.06 6,400 -0.01(-0.08%)
Apr 13, 2022 13.07 13.07 13.07 13.07 1,000 +0.00(+0.00%)
Apr 12, 2022 13.10 13.10 13.07 13.07 5,000 -0.03(-0.23%)
Apr 11, 2022 13.15 13.15 13.10 13.10 3,261 -0.10(-0.76%)
Apr 08, 2022 13.39 13.39 13.20 13.20 13,500 -0.19(-1.42%)
Apr 07, 2022 13.44 13.44 13.39 13.39 10,000 +0.00(+0.00%)
Apr 06, 2022 13.44 13.45 13.39 13.39 18,692 +0.00(+0.00%)
Apr 05, 2022 13.39 13.39 13.39 13.39 6,359 +0.00(+0.00%)
Apr 04, 2022 13.39 13.39 13.39 13.39 1,400 +0.00(+0.00%)
Mar 31, 2022 13.39 0 +0.01(+0.07%)
Mar 29, 2022 13.38 0 +0.00(+0.00%)
Mar 24, 2022 13.38 0 -0.02(-0.15%)
Mar 23, 2022 13.38 13.40 13.38 13.40 1,100 +0.02(+0.15%)
Mar 22, 2022 13.39 13.39 13.38 13.38 7,050 +0.01(+0.07%)
Mar 17, 2022 13.37 0 -0.08(-0.59%)
Mar 16, 2022 13.45 13.45 13.45 13.45 1,137 +0.09(+0.67%)
Mar 14, 2022 13.36 0 +0.00(+0.00%)
Mar 11, 2022 13.36 13.36 13.36 13.36 240 +0.00(+0.00%)
Mar 10, 2022 13.36 13.36 13.36 13.36 150 -0.05(-0.37%)
Mar 09, 2022 13.41 13.41 13.41 13.41 13,000 +0.00(+0.00%)
Mar 04, 2022 13.41 0 +0.00(+0.00%)
Feb 24, 2022 13.41 0 -0.09(-0.67%)
Feb 23, 2022 13.40 13.50 13.40 13.50 9,100 +0.10(+0.75%)
Feb 22, 2022 13.40 13.40 2,800 +0.00(+0.00%)
Feb 18, 2022 13.40 0 +0.00(+0.00%)
Feb 17, 2022 13.40 13.40 13.40 13.40 1,000 -0.10(-0.74%)
Feb 09, 2022 13.50 0 +0.19(+1.43%)
Feb 03, 2022 13.31 0 +0.01(+0.08%)
Feb 02, 2022 13.30 13.30 13.30 13.30 2,241 +0.00(+0.00%)
Jan 24, 2022 13.30 0 -0.05(-0.37%)
Jan 20, 2022 13.35 0 +0.10(+0.75%)
Jan 19, 2022 13.25 13.25 13.25 13.25 1,000 +0.04(+0.30%)
Jan 18, 2022 13.25 13.25 13.21 13.21 1,600 +0.01(+0.08%)
Jan 14, 2022 13.20 0 +0.00(+0.00%)
Jan 13, 2022 13.20 13.20 13.20 13.20 1,400 +0.00(+0.00%)
Jan 12, 2022 13.21 13.21 13.20 13.20 1,636 -0.05(-0.38%)
Jan 11, 2022 13.25 13.25 13.25 13.25 600 -0.09(-0.64%)
Jan 10, 2022 13.34 13.34 13.34 13.34 100 -0.06(-0.49%)
Dec 27, 2021 13.40 13.40 13.40 0 +0.00(+0.00%)
Dec 23, 2021 13.40 13.40 13.40 13.40 973 +0.20(+1.52%)
Dec 20, 2021 13.20 13.20 13.20 59 +0.00(+0.00%)
Dec 17, 2021 13.20 13.20 13.20 13.20 1,000 +0.00(+0.00%)
Dec 16, 2021 13.20 13.20 13.20 13.20 1,000 +0.00(+0.00%)
Dec 15, 2021 13.19 13.20 13.19 13.20 3,207 +0.01(+0.08%)
Dec 14, 2021 13.19 13.19 13.19 13.19 1,000 -0.06(-0.45%)
Dec 13, 2021 13.30 13.30 13.25 13.25 10,700 +0.06(+0.45%)
Dec 10, 2021 13.19 13.19 13.19 13.19 3,295 +0.00(+0.00%)
Dec 09, 2021 13.19 13.19 13.19 13.19 6,325 +0.00(+0.00%)
Dec 08, 2021 13.18 13.20 13.18 13.19 17,294 +0.01(+0.08%)
Dec 07, 2021 13.18 13.18 13.18 13.18 4,350 +0.00(+0.00%)
Nov 30, 2021 13.18 13.18 13.18 0 -0.03(-0.23%)
Nov 29, 2021 13.21 13.21 13.21 13.21 1,353 +0.00(+0.00%)
Nov 26, 2021 13.21 13.21 13.21 13.21 104 -0.04(-0.30%)
Nov 23, 2021 13.25 13.25 13.25 0 -0.20(-1.49%)
Nov 22, 2021 13.40 13.45 13.40 13.45 5,959 +0.25(+1.89%)
Nov 19, 2021 13.20 13.20 13.20 13.20 300 +0.00(+0.00%)
Nov 18, 2021 13.20 13.20 13.20 13.20 584 +0.00(+0.00%)
Nov 16, 2021 13.20 13.20 13.20 0 -0.20(-1.49%)
Nov 15, 2021 13.26 13.40 13.20 13.40 27,773 +0.20(+1.52%)
Nov 12, 2021 13.15 13.20 13.15 13.20 589 +0.09(+0.69%)
Nov 11, 2021 13.30 13.35 13.11 13.11 6,409 -0.34(-2.53%)
Nov 08, 2021 13.45 13.45 13.45 1 +0.25(+1.89%)
Nov 04, 2021 13.20 13.20 13.20 0 -0.22(-1.64%)
Nov 03, 2021 13.35 13.45 13.25 13.42 3,870 +0.36(+2.76%)
Nov 01, 2021 13.06 13.06 13.06 0 -0.04(-0.31%)
Oct 29, 2021 13.16 13.16 13.10 13.10 11,225 -0.25(-1.87%)
Oct 28, 2021 13.35 13.35 13.35 13.35 800 +0.15(+1.14%)
Oct 26, 2021 13.20 13.20 13.15 13.20 1,478 +0.10(+0.76%)
Oct 22, 2021 13.10 13.10 13.10 22 -0.20(-1.50%)
Oct 21, 2021 13.30 13.30 13.30 13.30 100 +0.05(+0.38%)
Oct 20, 2021 13.20 13.25 13.10 13.25 2,116 +0.00(+0.00%)
Oct 19, 2021 13.10 13.25 13.10 13.25 1,200 +0.19(+1.45%)
Oct 18, 2021 13.15 13.15 13.06 13.06 500 -0.04(-0.31%)
Oct 15, 2021 13.15 13.15 13.05 13.10 57,054 +0.04(+0.31%)
Oct 13, 2021 13.06 13.06 13.06 0 -0.19(-1.43%)
Oct 06, 2021 13.25 13.25 13.25 0 +0.14(+1.07%)
Oct 05, 2021 13.11 13.11 13.11 13.11 104 -0.21(-1.58%)
Oct 04, 2021 13.32 13.32 13.32 13.32 2,200 +0.00(+0.00%)
Sep 30, 2021 13.32 13.32 13.32 0 +0.02(+0.15%)
Sep 24, 2021 13.30 13.30 13.30 0 +0.00(+0.00%)
Sep 23, 2021 13.30 13.30 13.30 13.30 201 +0.00(+0.00%)
Sep 21, 2021 13.30 13.30 13.30 0 -0.10(-0.75%)
Sep 16, 2021 13.40 13.40 13.40 0 +0.05(+0.37%)
Sep 15, 2021 13.31 13.38 12.61 13.35 13,479 +0.09(+0.68%)
Sep 09, 2021 13.26 13.26 13.26 60 -0.05(-0.38%)
Sep 07, 2021 13.31 13.31 13.31 0 -0.01(-0.08%)
Sep 01, 2021 13.32 13.32 13.32 0 -0.08(-0.60%)
Aug 31, 2021 13.40 13.40 13.40 13.40 200 -0.05(-0.37%)
Aug 30, 2021 13.51 13.51 13.40 13.45 1,588 -0.10(-0.74%)
Aug 27, 2021 13.60 13.60 13.55 13.55 200 +0.00(+0.00%)
Aug 24, 2021 13.55 13.55 13.55 0 -0.01(-0.07%)
Aug 23, 2021 13.56 13.56 13.56 13.56 100 -0.00(-0.00%)
Aug 19, 2021 13.56 13.56 13.56 0 -0.10(-0.73%)
Aug 18, 2021 13.70 13.70 13.60 13.66 1,300 -0.04(-0.29%)
Aug 09, 2021 13.70 13.70 13.70 0 +0.04(+0.29%)
Aug 05, 2021 13.66 13.66 13.66 0 +0.01(+0.07%)
Jul 15, 2021 13.65 13.65 13.65 0 +0.00(+0.00%)
Jul 07, 2021 13.65 13.65 13.65 64 -0.15(-1.09%)
Jun 30, 2021 13.80 13.80 13.80 0 -0.05(-0.36%)
Jun 29, 2021 13.85 13.85 13.85 13.85 200 +0.09(+0.65%)
Jun 25, 2021 13.76 13.76 13.76 0 -0.14(-1.01%)
Jun 16, 2021 13.90 13.90 13.90 0 +0.05(+0.36%)
Jun 15, 2021 13.85 13.85 13.85 13.85 101 +0.10(+0.73%)
Jun 10, 2021 13.75 13.75 13.75 0 +0.05(+0.36%)
Jun 09, 2021 13.70 13.70 13.70 13.70 200 +0.15(+1.11%)
Jun 08, 2021 13.55 13.55 13.55 13.55 200 +0.05(+0.37%)
Jun 03, 2021 13.50 13.50 13.50 0 +0.00(+0.00%)
Jun 02, 2021 13.60 13.60 13.50 13.50 2,418 +0.03(+0.22%)
May 28, 2021 13.47 13.47 13.47 0 +0.01(+0.07%)
May 26, 2021 13.46 13.46 13.46 0 -0.09(-0.66%)
May 25, 2021 13.55 13.55 13.55 13.55 3,000 -0.05(-0.37%)
May 21, 2021 13.60 13.60 13.60 0 +0.19(+1.42%)
May 19, 2021 13.41 13.41 13.41 0 -0.09(-0.67%)
May 18, 2021 13.41 13.50 13.41 13.50 4,465 +0.10(+0.75%)
May 11, 2021 13.40 13.40 13.40 0 +0.00(+0.00%)
May 10, 2021 13.40 13.40 13.40 13.40 300 +0.00(+0.00%)
May 07, 2021 13.40 13.40 13.40 13.40 300 +0.00(+0.00%)
May 05, 2021 13.40 13.40 13.40 0 +0.10(+0.75%)
May 04, 2021 13.40 13.40 13.27 13.30 13,049 -0.10(-0.75%)
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.