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 )

20.10 UNCHANGED
Streaming Delayed Price Updated: 1:13 PM EDT, May 16, 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 25.53 28 -0.02(-0.08%)
Apr 26, 2022 25.55 0 -0.45(-1.73%)
Apr 25, 2022 26.00 26.00 26.00 26.00 316 -1.75(-6.31%)
Apr 21, 2022 27.75 23 +0.15(+0.54%)
Apr 20, 2022 27.75 27.75 27.60 27.60 700 +0.61(+2.26%)
Apr 19, 2022 26.79 27.00 26.79 26.99 504 +0.45(+1.70%)
Apr 18, 2022 26.54 26.54 26.54 26.54 2,000 -0.01(-0.03%)
Apr 14, 2022 26.55 26.55 26.55 26.55 178 +0.20(+0.75%)
Apr 13, 2022 26.35 26.35 26.35 26.35 335 -0.71(-2.62%)
Apr 12, 2022 27.06 27.06 27.06 27.06 118 -0.09(-0.32%)
Apr 11, 2022 27.20 27.20 27.15 27.15 1,034 -1.22(-4.31%)
Apr 06, 2022 28.37 0 -0.35(-1.22%)
Apr 04, 2022 28.72 115 -0.04(-0.15%)
Apr 01, 2022 28.76 28.76 28.76 28.76 2,505 -0.39(-1.33%)
Mar 31, 2022 29.15 29.15 29.15 29.15 210 -0.33(-1.12%)
Mar 30, 2022 29.45 29.48 29.45 29.48 726 -0.27(-0.91%)
Mar 25, 2022 29.75 0 -0.30(-1.00%)
Mar 23, 2022 30.05 0 -0.53(-1.73%)
Mar 22, 2022 30.48 30.58 30.48 30.58 200 +0.39(+1.29%)
Mar 21, 2022 30.19 30.19 30.19 30.19 137 +0.02(+0.07%)
Mar 18, 2022 29.64 30.19 29.64 30.17 659 +0.64(+2.17%)
Mar 17, 2022 29.49 29.53 29.42 29.53 793 +0.58(+2.00%)
Mar 16, 2022 29.07 29.07 28.95 28.95 1,900 +0.62(+2.19%)
Mar 15, 2022 28.12 28.33 28.12 28.33 333 -0.43(-1.50%)
Mar 14, 2022 28.51 28.76 28.51 28.76 824 +0.35(+1.23%)
Mar 11, 2022 28.46 28.59 28.41 28.41 84,327 +0.09(+0.32%)
Mar 10, 2022 28.42 28.42 28.32 28.32 276 -0.09(-0.30%)
Mar 09, 2022 28.41 28.41 28.41 28.41 110 +0.21(+0.73%)
Mar 08, 2022 28.33 28.33 28.20 28.20 2,150 +0.03(+0.11%)
Mar 07, 2022 28.22 28.22 28.14 28.17 2,731 -1.36(-4.62%)
Mar 04, 2022 29.54 29.54 29.15 29.54 215 -0.00(-0.02%)
Mar 02, 2022 29.54 15 +0.93(+3.25%)
Mar 01, 2022 28.61 28.61 28.61 28.61 142 -0.59(-2.00%)
Feb 28, 2022 29.35 29.35 29.14 29.20 2,433 -0.59(-1.96%)
Feb 25, 2022 29.81 29.83 29.70 29.78 3,514 +0.48(+1.64%)
Feb 23, 2022 29.30 25 -0.59(-1.97%)
Feb 22, 2022 29.73 29.89 29.73 29.89 382 -0.14(-0.47%)
Feb 18, 2022 30.03 0 -0.70(-2.28%)
Feb 16, 2022 30.73 54 -0.20(-0.65%)
Feb 15, 2022 30.41 30.93 30.41 30.93 500 +0.53(+1.74%)
Feb 14, 2022 30.59 30.63 30.40 30.40 800 -0.25(-0.82%)
Feb 11, 2022 30.66 30.66 30.65 30.65 250 -0.27(-0.87%)
Feb 10, 2022 30.94 30.94 30.92 30.92 222 -0.33(-1.06%)
Feb 09, 2022 31.47 31.51 31.23 31.25 2,054 +0.20(+0.64%)
Feb 08, 2022 31.10 31.10 31.05 31.05 500 +0.39(+1.27%)
Feb 04, 2022 30.66 554 +0.27(+0.89%)
Feb 03, 2022 30.39 30.39 30.39 451 -0.65(-2.09%)
Feb 02, 2022 31.11 31.11 31.04 31.04 350 +0.65(+2.14%)
Jan 31, 2022 30.39 22 +0.59(+2.00%)
Jan 28, 2022 29.80 29.80 29.80 29.80 8,213 -0.39(-1.31%)
Jan 27, 2022 30.19 30.19 30.19 30.19 216 -0.44(-1.44%)
Jan 26, 2022 30.63 30.77 30.35 30.63 1,060 +0.82(+2.75%)
Jan 24, 2022 29.81 81 -0.88(-2.87%)
Jan 21, 2022 30.83 31.02 30.69 30.69 653 -0.80(-2.54%)
Jan 20, 2022 31.49 31.49 31.49 31.49 400 -0.08(-0.25%)
Jan 19, 2022 31.74 31.79 31.51 31.57 1,173 -0.60(-1.87%)
Jan 18, 2022 32.17 32.17 32.17 32.17 367 +0.55(+1.74%)
Jan 14, 2022 31.62 0 -0.30(-0.94%)
Jan 13, 2022 31.61 32.48 31.61 31.92 14,031 +0.68(+2.18%)
Jan 12, 2022 30.30 31.24 30.30 31.24 664 +0.86(+2.83%)
Jan 11, 2022 30.38 30.38 30.38 30.38 100 +0.36(+1.20%)
Jan 10, 2022 30.12 30.12 29.95 30.02 860 -0.69(-2.25%)
Jan 07, 2022 30.69 30.71 30.69 30.71 1,820 +0.80(+2.67%)
Jan 06, 2022 29.44 29.91 29.44 29.91 300 +1.38(+4.84%)
Jan 05, 2022 29.29 29.32 28.53 28.53 1,000 -0.36(-1.25%)
Jan 04, 2022 28.89 28.89 28.89 28.89 127 +0.16(+0.56%)
Dec 31, 2021 28.73 28.73 28.73 0 +0.20(+0.70%)
Dec 30, 2021 28.53 28.53 28.53 28.53 200 +0.17(+0.60%)
Dec 29, 2021 28.23 28.50 28.23 28.36 698 +0.19(+0.67%)
Dec 23, 2021 28.17 28.17 28.17 0 +0.84(+3.07%)
Dec 21, 2021 27.33 27.33 27.33 123 +0.50(+1.85%)
Dec 20, 2021 26.78 26.83 26.78 26.83 8,606 -0.94(-3.37%)
Dec 17, 2021 27.77 27.77 27.77 27.77 320 -0.50(-1.77%)
Dec 16, 2021 28.51 28.51 28.27 28.27 367 +0.26(+0.93%)
Dec 15, 2021 27.98 28.01 27.98 28.01 232 -0.35(-1.23%)
Dec 14, 2021 28.36 28.36 28.36 28.36 374 -0.14(-0.49%)
Dec 13, 2021 28.23 28.50 28.23 28.50 900 -0.71(-2.43%)
Dec 10, 2021 29.02 29.21 29.02 29.21 400 +0.21(+0.72%)
Dec 09, 2021 28.85 29.00 28.85 29.00 210 -0.43(-1.46%)
Dec 08, 2021 29.43 29.43 29.43 29.43 118 -0.18(-0.61%)
Dec 07, 2021 29.67 29.67 29.61 29.61 200 +0.83(+2.88%)
Dec 06, 2021 28.82 28.82 28.32 28.78 403 +0.87(+3.12%)
Dec 03, 2021 29.91 29.91 27.82 27.91 678 -1.25(-4.29%)
Dec 02, 2021 29.25 29.25 29.16 29.16 357 +0.55(+1.92%)
Dec 01, 2021 28.71 29.34 28.61 28.61 500 -0.32(-1.11%)
Nov 30, 2021 28.91 29.55 28.60 28.93 5,169 -1.17(-3.89%)
Nov 29, 2021 30.34 30.34 29.94 30.10 1,912 -0.84(-2.71%)
Nov 22, 2021 30.94 30.94 30.94 19 -0.59(-1.87%)
Nov 17, 2021 31.53 31.53 31.53 0 -0.47(-1.47%)
Nov 16, 2021 32.18 32.25 32.00 32.00 460 -0.96(-2.91%)
Nov 15, 2021 32.96 32.96 32.96 32.96 148 +0.09(+0.27%)
Nov 11, 2021 32.87 32.87 32.87 3 -0.07(-0.21%)
Nov 09, 2021 32.94 32.94 32.94 32.94 115 +0.21(+0.64%)
Nov 08, 2021 32.70 32.73 32.70 32.73 201 +0.23(+0.72%)
Nov 05, 2021 32.49 32.49 32.49 32.49 390 -0.16(-0.51%)
Nov 04, 2021 32.68 32.82 32.66 32.66 8,184 -0.39(-1.18%)
Nov 03, 2021 32.99 33.05 32.99 33.05 202 +0.57(+1.75%)
Nov 02, 2021 32.48 32.48 32.48 32.48 100 +0.15(+0.46%)
Nov 01, 2021 32.33 32.33 32.33 32.33 100 +0.35(+1.09%)
Oct 29, 2021 32.36 32.36 31.98 31.98 305 -0.55(-1.69%)
Oct 28, 2021 32.38 32.53 32.36 32.53 575 +0.15(+0.46%)
Oct 27, 2021 32.20 32.38 32.20 32.38 481 +0.36(+1.12%)
Oct 22, 2021 32.02 32.02 32.02 10 +0.49(+1.55%)
Oct 19, 2021 31.53 31.53 31.53 16 -0.16(-0.50%)
Oct 18, 2021 31.77 31.77 31.69 31.69 201 -0.15(-0.48%)
Oct 15, 2021 31.73 31.84 31.73 31.84 328 +0.74(+2.39%)
Oct 13, 2021 31.10 31.10 31.10 97 +0.05(+0.15%)
Oct 12, 2021 31.02 31.05 31.02 31.05 869 -0.07(-0.22%)
Oct 08, 2021 31.12 31.12 31.12 3 +0.84(+2.77%)
Oct 06, 2021 30.28 30.28 30.28 75 +0.62(+2.09%)
Oct 04, 2021 29.66 29.66 29.66 549 +0.21(+0.71%)
Oct 01, 2021 29.02 29.45 29.02 29.45 400 +0.72(+2.51%)
Sep 30, 2021 28.88 29.04 28.73 28.73 2,606 -0.10(-0.34%)
Sep 29, 2021 28.82 28.83 28.81 28.83 5,200 -0.34(-1.17%)
Sep 28, 2021 29.07 29.17 29.07 29.17 400 -0.28(-0.95%)
Sep 27, 2021 29.11 29.48 29.11 29.45 12,110 +0.76(+2.65%)
Sep 24, 2021 28.34 28.69 28.34 28.69 3,228 +0.56(+2.01%)
Sep 22, 2021 28.13 28.13 28.13 1,500 +0.14(+0.49%)
Sep 21, 2021 28.37 28.37 27.62 27.99 300 -0.03(-0.11%)
Sep 20, 2021 27.94 28.02 27.59 28.02 6,220 -0.66(-2.30%)
Sep 17, 2021 28.80 28.80 28.68 28.68 729 -0.69(-2.35%)
Sep 15, 2021 29.37 29.37 29.37 0 +0.62(+2.16%)
Sep 14, 2021 28.75 28.75 28.75 28.75 339 +0.23(+0.81%)
Sep 13, 2021 28.52 28.52 28.49 28.52 1,273 +0.18(+0.64%)
Sep 10, 2021 28.34 28.34 28.34 28.34 100 +0.03(+0.10%)
Sep 09, 2021 28.24 28.36 28.16 28.31 2,100 +0.06(+0.21%)
Sep 08, 2021 28.25 28.25 28.25 28.25 223 -0.63(-2.18%)
Sep 07, 2021 28.88 28.88 28.88 28.88 142 -0.10(-0.35%)
Sep 03, 2021 28.98 28.98 28.98 28.98 176 -0.24(-0.82%)
Sep 02, 2021 29.57 29.57 29.22 29.22 400 -0.51(-1.72%)
Sep 01, 2021 29.52 29.75 29.50 29.73 1,065 +0.39(+1.33%)
Aug 31, 2021 29.15 29.40 29.07 29.34 3,288 -0.15(-0.51%)
Aug 30, 2021 29.50 29.50 29.43 29.49 1,147 +0.95(+3.33%)
Aug 27, 2021 28.19 28.64 28.19 28.54 725 +0.70(+2.51%)
Aug 26, 2021 28.01 28.01 27.81 27.84 801 -0.55(-1.94%)
Aug 25, 2021 28.39 28.39 28.39 28.39 325 +0.41(+1.48%)
Aug 24, 2021 27.98 27.98 27.82 27.98 554 +0.67(+2.44%)
Aug 23, 2021 27.27 27.31 27.27 27.31 1,736 +0.54(+2.02%)
Aug 19, 2021 26.77 26.77 26.77 0 -0.74(-2.69%)
Aug 18, 2021 27.58 27.58 27.51 27.51 350 -0.14(-0.51%)
Aug 17, 2021 27.65 27.65 27.65 27.65 100 -0.20(-0.72%)
Aug 16, 2021 27.85 28.12 27.85 27.85 500 -0.12(-0.43%)
Aug 12, 2021 27.97 27.97 27.97 0 -0.30(-1.06%)
Aug 11, 2021 28.03 28.27 28.03 28.27 943 +0.79(+2.87%)
Aug 09, 2021 27.48 27.48 27.48 50 -0.31(-1.12%)
Aug 06, 2021 27.67 27.79 27.67 27.79 400 +0.33(+1.20%)
Aug 05, 2021 27.53 27.53 27.46 27.46 430 +0.60(+2.23%)
Aug 04, 2021 26.86 26.86 26.86 26.86 120 -0.32(-1.18%)
Aug 03, 2021 27.25 27.25 27.18 27.18 676 +0.00(+0.00%)
Jul 30, 2021 27.18 27.18 27.18 0 -0.28(-1.02%)
Jul 29, 2021 27.46 27.46 27.46 27.46 986 +0.44(+1.63%)
Jul 28, 2021 26.96 27.02 26.96 27.02 900 -0.08(-0.30%)
Jul 26, 2021 27.10 27.10 27.10 0 +0.02(+0.08%)
Jul 23, 2021 26.96 27.08 26.96 27.08 500 +0.31(+1.18%)
Jul 22, 2021 26.77 26.77 26.77 26.77 100 -0.25(-0.91%)
Jul 21, 2021 26.98 27.01 26.91 27.01 1,700 +0.57(+2.16%)
Jul 20, 2021 26.08 26.44 26.07 26.44 1,300 +0.61(+2.36%)
Jul 19, 2021 25.71 25.83 25.53 25.83 2,661 -0.83(-3.11%)
Jul 16, 2021 26.98 26.98 26.66 26.66 19,235 -0.80(-2.91%)
Jul 14, 2021 27.46 27.46 27.46 0 +0.09(+0.33%)
Jul 13, 2021 27.75 27.76 27.32 27.37 3,661 -0.00(-0.02%)
Jul 09, 2021 27.38 27.38 27.38 3 +0.57(+2.15%)
Jul 08, 2021 26.46 26.96 26.46 26.80 1,500 -0.58(-2.13%)
Jul 07, 2021 27.77 27.77 27.38 27.38 3,283 -0.52(-1.85%)
Jul 06, 2021 27.96 27.96 27.78 27.90 906 -0.15(-0.53%)
Jul 02, 2021 28.05 28.05 28.05 28.05 161 -0.06(-0.21%)
Jun 30, 2021 28.11 28.11 28.11 0 +0.07(+0.25%)
Jun 29, 2021 28.06 28.06 28.03 28.04 417 -0.89(-3.08%)
Jun 25, 2021 28.93 28.93 28.93 7 +0.08(+0.28%)
Jun 24, 2021 28.93 28.93 28.85 28.85 251 +0.14(+0.49%)
Jun 23, 2021 28.73 28.88 28.71 28.71 800 +0.24(+0.83%)
Jun 22, 2021 28.35 28.51 28.25 28.47 11,342 -0.00(-0.01%)
Jun 21, 2021 28.45 28.52 28.45 28.48 901 +0.40(+1.41%)
Jun 18, 2021 28.00 28.15 28.00 28.08 518 -0.30(-1.06%)
Jun 17, 2021 28.62 28.62 28.38 28.38 603 -0.74(-2.54%)
Jun 16, 2021 29.12 29.12 29.12 29.12 100 +0.35(+1.22%)
Jun 15, 2021 28.38 28.77 28.38 28.77 2,806 +0.49(+1.73%)
Jun 14, 2021 28.50 28.50 28.17 28.28 1,069 -0.32(-1.12%)
Jun 11, 2021 28.71 28.71 28.60 28.60 1,700 -0.31(-1.07%)
Jun 10, 2021 28.92 29.12 28.91 28.91 2,650 -0.04(-0.14%)
Jun 09, 2021 29.40 29.40 28.95 28.95 2,443 -0.66(-2.23%)
Jun 08, 2021 29.61 29.61 29.61 29.61 106 -0.23(-0.76%)
Jun 07, 2021 29.74 29.84 29.65 29.84 2,235 +0.09(+0.29%)
Jun 04, 2021 29.75 29.75 29.75 29.75 277 +0.24(+0.80%)
Jun 03, 2021 29.68 29.69 29.43 29.51 2,887 -0.15(-0.49%)
Jun 02, 2021 30.08 30.08 29.66 29.66 2,277 -0.47(-1.56%)
Jun 01, 2021 30.57 30.57 30.10 30.13 1,726 +0.12(+0.40%)
May 28, 2021 30.29 31.00 30.01 30.01 552 -0.86(-2.79%)
May 27, 2021 30.35 30.87 30.35 30.87 4,681 +0.83(+2.76%)
May 26, 2021 29.87 30.04 29.87 30.04 605 +0.10(+0.33%)
May 25, 2021 30.60 30.60 29.94 29.94 1,000 -0.57(-1.87%)
May 21, 2021 30.51 30.51 30.51 50 +0.67(+2.25%)
May 20, 2021 30.03 30.05 29.42 29.84 1,700 +0.64(+2.19%)
May 19, 2021 29.35 29.36 29.20 29.20 2,115 -0.63(-2.11%)
May 18, 2021 29.88 29.88 29.63 29.83 1,922 +0.11(+0.37%)
May 17, 2021 29.61 29.93 29.61 29.72 1,113 +0.08(+0.27%)
May 14, 2021 29.05 29.69 29.04 29.64 5,510 +0.87(+3.02%)
May 13, 2021 28.73 28.79 28.73 28.77 1,300 +0.42(+1.48%)
May 12, 2021 28.53 28.53 28.35 28.35 594 +0.11(+0.39%)
May 11, 2021 27.85 28.24 27.85 28.24 3,000 -0.06(-0.21%)
May 10, 2021 28.21 28.38 28.21 28.30 3,405 +0.33(+1.18%)
May 07, 2021 27.87 27.97 27.87 27.97 437 +0.04(+0.14%)
May 06, 2021 27.82 27.93 27.82 27.93 1,100 +0.30(+1.09%)
May 05, 2021 27.48 27.63 27.48 27.63 2,450 +0.04(+0.14%)
May 04, 2021 27.59 27.59 27.59 27.59 215 +0.09(+0.33%)
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.