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 30, 2021 13.20 13.24 13.20 13.24 1,300 +0.04(+0.30%)
Apr 29, 2021 13.20 13.20 13.20 13.20 2,100 +0.00(+0.00%)
Apr 28, 2021 13.16 13.20 13.16 13.20 2,660 +0.02(+0.15%)
Apr 27, 2021 13.14 13.18 13.14 13.18 2,000 +0.01(+0.08%)
Apr 26, 2021 13.12 13.17 13.12 13.17 1,100 +0.05(+0.38%)
Apr 23, 2021 13.11 13.12 13.11 13.12 1,200 -0.08(-0.61%)
Apr 22, 2021 13.20 13.20 13.20 13.20 3,076 +0.09(+0.69%)
Apr 21, 2021 13.11 13.11 13.11 13.11 600 -0.01(-0.08%)
Apr 20, 2021 13.10 13.20 13.10 13.12 10,200 +0.02(+0.15%)
Apr 16, 2021 13.10 13.10 13.10 0 -0.10(-0.76%)
Apr 15, 2021 13.10 13.20 13.10 13.20 2,500 +0.00(+0.00%)
Apr 14, 2021 13.20 13.20 13.20 13.20 2,800 +0.50(+3.94%)
Apr 12, 2021 12.70 12.70 12.70 0 -0.30(-2.31%)
Apr 06, 2021 13.00 13.00 13.00 0 +0.00(+0.00%)
Apr 01, 2021 13.00 13.00 13.00 0 +0.00(+0.00%)
Mar 30, 2021 13.00 13.00 13.00 0 -0.10(-0.76%)
Mar 29, 2021 13.10 13.10 13.10 13.10 1,000 +0.10(+0.77%)
Mar 26, 2021 13.00 13.00 13.00 13.00 600 -0.05(-0.38%)
Mar 23, 2021 13.05 13.05 13.05 0 +0.00(+0.00%)
Mar 22, 2021 13.05 13.05 13.05 13.05 5,000 +0.00(+0.00%)
Mar 19, 2021 13.05 13.05 13.05 13.05 6,000 +0.00(+0.00%)
Mar 18, 2021 13.05 13.05 13.05 55 +0.00(+0.00%)
Mar 16, 2021 13.05 13.05 13.05 0 +0.60(+4.82%)
Mar 15, 2021 12.45 12.45 12.45 12.45 1,550 -0.45(-3.49%)
Mar 11, 2021 12.90 12.90 12.90 12.90 400 -0.10(-0.77%)
Mar 10, 2021 12.95 13.00 12.95 13.00 14,061 +0.00(+0.00%)
Mar 09, 2021 13.00 13.00 12.26 13.00 3,700 +0.00(+0.00%)
Mar 08, 2021 13.00 13.00 13.00 13.00 160 +0.80(+6.56%)
Mar 05, 2021 12.20 12.20 12.20 224 +0.00(+0.00%)
Mar 03, 2021 12.20 12.20 12.20 0 +0.08(+0.66%)
Mar 01, 2021 12.12 12.12 12.12 0 +0.00(+0.00%)
Feb 26, 2021 12.12 12.12 12.12 12.12 100 -0.08(-0.66%)
Feb 23, 2021 12.20 12.20 12.20 0 +0.08(+0.66%)
Feb 22, 2021 11.91 12.14 11.91 12.12 20,321 +0.04(+0.33%)
Feb 17, 2021 12.08 12.08 12.08 0 +0.02(+0.17%)
Feb 16, 2021 12.08 12.08 12.06 12.06 4,351 +0.01(+0.08%)
Feb 11, 2021 12.05 12.05 12.05 0 -0.20(-1.63%)
Feb 10, 2021 12.25 12.25 12.25 12.25 700 +0.01(+0.08%)
Feb 04, 2021 12.24 12.24 12.24 0 +0.00(+0.00%)
Feb 02, 2021 12.24 12.24 12.24 0 +0.00(+0.00%)
Feb 01, 2021 12.24 12.24 12.24 12.24 200 +0.33(+2.77%)
Jan 29, 2021 11.91 11.91 11.91 11.91 800 -0.08(-0.67%)
Jan 28, 2021 11.99 11.99 11.99 11.99 2,500 +0.04(+0.33%)
Jan 27, 2021 11.95 11.95 11.95 11.95 100 -0.04(-0.33%)
Jan 26, 2021 11.81 11.99 11.81 11.99 1,429 +0.18(+1.52%)
Jan 25, 2021 11.81 11.81 11.81 11.81 1,500 -0.18(-1.50%)
Jan 22, 2021 11.90 11.99 11.90 11.99 14,400 +0.00(+0.00%)
Jan 21, 2021 11.80 11.99 11.71 11.99 11,835 +0.14(+1.18%)
Jan 20, 2021 11.85 11.85 11.85 80 +0.00(+0.00%)
Jan 19, 2021 11.65 11.89 11.65 11.85 29,650 +0.24(+2.07%)
Jan 13, 2021 11.61 11.61 11.61 0 +0.01(+0.09%)
Jan 12, 2021 11.85 11.89 11.60 11.60 38,316 +0.00(+0.00%)
Jan 11, 2021 11.60 11.60 11.60 11.60 5,000 +0.00(+0.00%)
Jan 08, 2021 11.60 11.60 11.60 11.60 5,000 +0.10(+0.87%)
Jan 07, 2021 11.62 11.62 11.50 11.50 3,065 +0.02(+0.17%)
Jan 06, 2021 11.45 11.50 11.45 11.48 1,500 +0.12(+1.06%)
Jan 05, 2021 11.36 11.36 11.36 11.36 7,255 -0.03(-0.25%)
Jan 04, 2021 11.39 11.40 11.39 11.39 1,321 +0.03(+0.25%)
Dec 31, 2020 11.36 11.36 11.36 6,379 -0.12(-1.05%)
Dec 30, 2020 11.45 11.48 11.30 11.48 6,379 +0.03(+0.26%)
Dec 29, 2020 11.51 11.51 11.33 11.45 9,500 +0.00(+0.00%)
Dec 28, 2020 11.51 11.51 11.45 11.45 25,500 -0.06(-0.52%)
Dec 24, 2020 11.51 11.51 11.51 11.51 3,000 -0.09(-0.78%)
Dec 23, 2020 11.60 11.60 11.60 11.60 100 +0.14(+1.22%)
Dec 22, 2020 11.40 11.46 11.40 11.46 1,425 +0.06(+0.53%)
Dec 21, 2020 11.40 11.40 11.40 43 +0.00(+0.00%)
Dec 18, 2020 11.35 11.46 11.33 11.40 16,100 +0.07(+0.62%)
Dec 17, 2020 11.34 11.34 11.33 11.33 1,086 +0.00(+0.00%)
Dec 16, 2020 11.31 11.33 11.31 11.33 7,432 +0.03(+0.27%)
Dec 15, 2020 11.30 11.30 11.30 11.30 855 +0.05(+0.44%)
Dec 10, 2020 11.25 11.25 11.25 0 +0.03(+0.27%)
Dec 09, 2020 11.22 11.25 11.22 11.22 4,007 +0.06(+0.54%)
Dec 07, 2020 11.16 11.16 11.16 0 +0.00(+0.00%)
Dec 04, 2020 11.16 11.58 11.15 11.16 15,900 -0.09(-0.80%)
Dec 03, 2020 11.25 11.25 11.25 11.25 175 -0.30(-2.60%)
Dec 02, 2020 11.05 11.55 11.05 11.55 395 +0.30(+2.67%)
Dec 01, 2020 11.25 11.25 11.25 11.25 2,025 -0.34(-2.93%)
Nov 30, 2020 11.02 11.59 11.02 11.59 200 +0.49(+4.41%)
Nov 25, 2020 11.10 11.10 11.10 0 +0.10(+0.91%)
Nov 19, 2020 11.00 11.00 11.00 0 -0.10(-0.90%)
Nov 18, 2020 11.00 11.10 10.93 11.10 14,940 -0.05(-0.45%)
Nov 16, 2020 11.15 11.15 11.15 0 -0.25(-2.19%)
Nov 12, 2020 11.40 11.40 11.40 0 -0.20(-1.72%)
Nov 11, 2020 11.60 11.60 11.60 11.60 100 +0.20(+1.75%)
Nov 10, 2020 11.35 11.40 11.10 11.40 4,200 -0.25(-2.15%)
Nov 06, 2020 11.65 11.65 11.65 0 +0.15(+1.30%)
Nov 05, 2020 11.50 11.50 11.50 11.50 100 +0.00(+0.00%)
Nov 04, 2020 11.50 11.50 11.50 11.50 100 +0.25(+2.22%)
Nov 03, 2020 10.86 11.25 10.86 11.25 400 +0.28(+2.55%)
Nov 02, 2020 10.00 10.97 10.00 10.97 12,301 +0.97(+9.70%)
Oct 30, 2020 9.860 10.00 9.860 10.00 400 +0.00(+0.00%)
Oct 28, 2020 10.00 10.00 10.00 0 +0.10(+1.01%)
Oct 26, 2020 9.900 9.900 9.900 0 -0.10(-1.00%)
Oct 23, 2020 9.910 10.00 9.910 10.00 2,100 +0.09(+0.91%)
Oct 22, 2020 9.950 9.950 9.910 9.910 1,089 -0.09(-0.90%)
Oct 21, 2020 10.00 10.00 10.00 10.00 3,750 +0.00(+0.00%)
Oct 15, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 13, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 12, 2020 9.860 10.00 9.860 10.00 200 +0.00(+0.00%)
Oct 09, 2020 9.990 10.00 9.990 10.00 200 +0.01(+0.10%)
Oct 08, 2020 9.990 9.990 9.990 9.990 200 +0.00(+0.00%)
Oct 07, 2020 9.770 9.990 9.770 9.990 201 +0.00(+0.00%)
Oct 06, 2020 9.770 9.990 9.770 9.990 2,173 +0.14(+1.42%)
Oct 02, 2020 9.850 9.850 9.850 0 -0.14(-1.40%)
Sep 30, 2020 9.990 9.990 9.990 0 +0.24(+2.46%)
Sep 29, 2020 9.810 9.810 9.750 9.750 2,000 -0.14(-1.42%)
Sep 28, 2020 9.810 9.890 9.810 9.890 200 -0.11(-1.10%)
Sep 25, 2020 10.00 10.00 10.00 60 +0.00(+0.00%)
Sep 21, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 17, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 14, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 10, 2020 10.00 10.00 10.00 0 -0.04(-0.40%)
Sep 09, 2020 9.955 10.04 9.955 10.04 200 +0.04(+0.40%)
Sep 08, 2020 10.00 10.00 10.00 10.00 100 -0.04(-0.40%)
Sep 04, 2020 9.870 10.04 9.870 10.04 700 -0.01(-0.10%)
Sep 03, 2020 9.870 10.05 9.860 10.05 5,659 +0.06(+0.60%)
Sep 02, 2020 10.00 10.00 9.990 9.990 300 -0.01(-0.10%)
Sep 01, 2020 10.00 10.05 10.00 10.00 6,504 +0.00(+0.00%)
Aug 31, 2020 10.05 10.19 10.00 10.00 302 -0.19(-1.86%)
Aug 27, 2020 10.19 10.19 10.19 0 -0.01(-0.10%)
Aug 25, 2020 10.20 10.20 10.20 0 +0.00(+0.00%)
Aug 24, 2020 10.24 10.24 10.05 10.20 600 +0.10(+0.99%)
Aug 20, 2020 10.10 10.10 10.10 0 -0.15(-1.46%)
Aug 18, 2020 10.25 10.25 10.25 0 -0.30(-2.84%)
Aug 17, 2020 10.30 10.55 10.30 10.55 300 +0.00(+0.00%)
Aug 14, 2020 10.55 10.55 10.55 10.55 200 -0.05(-0.47%)
Aug 12, 2020 10.60 10.60 10.60 0 +0.00(+0.00%)
Aug 11, 2020 10.35 10.70 10.35 10.60 12,900 -0.10(-0.93%)
Aug 05, 2020 10.70 10.70 10.70 0 +0.00(+0.00%)
Aug 03, 2020 10.70 10.70 10.70 0 -0.10(-0.93%)
Jul 31, 2020 10.80 10.80 10.30 10.80 3,600 +0.10(+0.93%)
Jul 30, 2020 10.30 10.70 10.30 10.70 2,100 +0.00(+0.00%)
Jul 29, 2020 10.40 10.70 10.30 10.70 3,280 +0.00(+0.00%)
Jul 23, 2020 10.70 10.70 10.70 0 +0.55(+5.42%)
Jul 22, 2020 10.15 10.93 10.15 10.15 800 -0.79(-7.22%)
Jul 09, 2020 10.94 10.94 10.94 0 -0.00(-0.00%)
Jul 08, 2020 10.22 10.94 10.15 10.94 1,373 -0.06(-0.55%)
Jul 07, 2020 10.25 11.00 10.25 11.00 300 +0.01(+0.09%)
Jul 06, 2020 10.40 10.99 10.25 10.99 624 -0.26(-2.31%)
Jun 26, 2020 11.25 11.25 11.25 0 -0.15(-1.32%)
Jun 24, 2020 11.40 11.40 11.40 0 +0.00(+0.00%)
Jun 23, 2020 11.05 11.40 11.00 11.40 1,725 -0.10(-0.87%)
Jun 16, 2020 11.50 11.50 11.50 0 +0.00(+0.00%)
Jun 11, 2020 11.50 11.50 11.50 0 +0.00(+0.00%)
Jun 09, 2020 11.50 11.50 11.50 0 +0.00(+0.00%)
Jun 08, 2020 11.50 11.50 11.50 11.50 239 +0.50(+4.55%)
Jun 05, 2020 11.00 11.00 11.00 11.00 100 +1.01(+10.11%)
May 28, 2020 9.990 9.990 9.990 0 +0.49(+5.16%)
May 26, 2020 9.500 9.500 9.500 0 +0.00(+0.00%)
May 21, 2020 9.500 9.500 9.500 0 +0.34(+3.71%)
May 20, 2020 9.160 9.160 9.160 9.160 369 -0.34(-3.58%)
May 19, 2020 9.130 9.500 9.130 9.500 36,300 +0.01(+0.11%)
May 18, 2020 9.120 9.490 9.120 9.490 5,000 +0.15(+1.61%)
May 15, 2020 9.010 9.350 9.010 9.340 2,500 -0.14(-1.48%)
May 14, 2020 9.000 9.480 9.000 9.480 10,200 -0.01(-0.11%)
May 13, 2020 9.490 9.490 9.490 36 +0.00(+0.00%)
May 12, 2020 9.490 9.490 9.490 9.490 100 +0.00(+0.00%)
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.