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 )

9.800 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, May 31, 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 (%)
May 29, 2018 16.65 16.65 16.65 55 -0.25(-1.48%)
May 25, 2018 16.90 16.90 16.90 0 +0.10(+0.60%)
May 24, 2018 16.80 16.80 16.80 16.80 300 +0.01(+0.06%)
May 23, 2018 16.90 16.90 16.79 16.79 383 -0.01(-0.06%)
May 22, 2018 16.80 16.80 16.80 16.80 200 +0.05(+0.30%)
May 18, 2018 16.75 16.75 16.75 0 +0.10(+0.60%)
May 09, 2018 16.65 16.65 16.65 0 +0.00(+0.00%)
May 08, 2018 16.65 16.65 16.65 16.65 551 -0.35(-2.06%)
May 02, 2018 17.00 17.00 17.00 0 +0.40(+2.41%)
May 01, 2018 16.60 16.62 16.60 16.60 11,550 +0.10(+0.61%)
Apr 30, 2018 16.65 16.65 16.50 16.50 5,500 -0.15(-0.90%)
Apr 27, 2018 16.65 16.65 16.65 16.65 367 +0.00(+0.00%)
Apr 26, 2018 16.65 16.65 16.65 16.65 600 +0.00(+0.00%)
Apr 25, 2018 16.65 16.65 16.65 16.65 2,800 -0.30(-1.77%)
Apr 23, 2018 16.95 16.95 16.95 0 +0.38(+2.29%)
Apr 20, 2018 16.57 16.57 16.57 16.57 100 +0.00(+0.00%)
Apr 18, 2018 16.57 16.57 16.57 0 -0.03(-0.18%)
Apr 17, 2018 16.65 16.65 16.60 16.60 600 -0.11(-0.66%)
Apr 16, 2018 16.75 16.75 16.71 16.71 300 -0.09(-0.54%)
Apr 12, 2018 16.80 16.80 16.80 0 +0.00(+0.00%)
Apr 10, 2018 16.80 16.80 16.80 0 +0.00(+0.00%)
Apr 09, 2018 16.82 16.82 16.80 16.80 600 -0.02(-0.12%)
Apr 05, 2018 16.82 16.82 16.82 0 +0.00(+0.00%)
Apr 04, 2018 16.82 16.82 16.82 16.82 5,870 -0.01(-0.06%)
Apr 03, 2018 17.00 17.00 16.83 16.83 1,535 -0.18(-1.06%)
Apr 02, 2018 17.01 17.01 17.01 17.01 13,034 +0.01(+0.06%)
Mar 29, 2018 17.00 17.00 17.00 0 +0.00(+0.00%)
Mar 28, 2018 17.00 17.00 17.00 17.00 2,050 +0.00(+0.00%)
Mar 27, 2018 17.00 17.02 17.00 17.00 1,500 -0.20(-1.16%)
Mar 22, 2018 17.20 17.20 17.20 0 +0.00(+0.00%)
Mar 15, 2018 17.20 17.20 17.20 0 +0.20(+1.18%)
Mar 12, 2018 17.00 17.00 17.00 0 +0.00(+0.00%)
Mar 09, 2018 16.77 17.50 16.77 17.00 32,089 +0.23(+1.37%)
Mar 08, 2018 16.77 17.00 16.77 16.77 20,900 -0.08(-0.47%)
Mar 07, 2018 16.85 16.85 16.85 16.85 1,160 +0.10(+0.60%)
Mar 06, 2018 16.75 16.75 16.75 16.75 430 -0.10(-0.59%)
Mar 05, 2018 16.65 17.00 16.65 16.85 4,279 +0.25(+1.51%)
Mar 02, 2018 16.65 16.65 16.60 16.60 797 +0.00(+0.00%)
Mar 01, 2018 16.85 16.85 16.50 16.60 1,804 -0.25(-1.48%)
Feb 27, 2018 16.85 16.85 16.85 3 +0.00(+0.00%)
Feb 26, 2018 17.25 17.25 16.85 16.85 603 -0.90(-5.07%)
Feb 23, 2018 17.50 17.75 17.50 17.75 225 +0.75(+4.41%)
Feb 22, 2018 16.60 17.00 16.60 17.00 565 -0.79(-4.44%)
Feb 21, 2018 16.50 18.00 16.50 17.79 1,167 +1.84(+11.54%)
Feb 20, 2018 15.95 15.95 15.95 15.95 172 -0.05(-0.31%)
Feb 16, 2018 16.00 16.00 16.00 0 +0.25(+1.59%)
Feb 15, 2018 15.95 15.95 15.75 15.75 2,607 -0.20(-1.25%)
Feb 14, 2018 15.75 15.95 15.75 15.95 17,500 +0.20(+1.27%)
Feb 12, 2018 15.75 15.75 15.75 0 +0.00(+0.00%)
Feb 06, 2018 15.75 15.75 15.75 0 -0.25(-1.56%)
Feb 02, 2018 16.00 16.00 16.00 0 +0.00(+0.00%)
Jan 31, 2018 16.00 16.00 16.00 20 +0.00(+0.00%)
Jan 29, 2018 16.00 16.00 16.00 0 -1.50(-8.57%)
Jan 26, 2018 17.31 17.50 17.05 17.50 2,455 +0.25(+1.45%)
Jan 25, 2018 17.05 17.25 17.05 17.25 2,910 +0.25(+1.47%)
Jan 24, 2018 17.00 17.20 17.00 17.00 3,570 +0.30(+1.80%)
Jan 23, 2018 16.70 16.70 16.70 16.70 1,000 +0.20(+1.21%)
Jan 22, 2018 16.00 16.50 16.00 16.50 10,074 +0.50(+3.12%)
Jan 19, 2018 16.00 16.00 16.00 16.00 100 +0.05(+0.31%)
Jan 18, 2018 15.90 15.95 15.90 15.95 500 +0.10(+0.63%)
Jan 17, 2018 15.80 15.85 15.80 15.85 600 +0.10(+0.63%)
Jan 16, 2018 15.65 15.75 15.65 15.75 4,400 +0.18(+1.16%)
Jan 12, 2018 15.57 15.57 15.57 0 +0.02(+0.13%)
Jan 09, 2018 15.55 15.55 15.55 0 +0.04(+0.26%)
Jan 05, 2018 15.51 15.51 15.51 0 -0.09(-0.58%)
Jan 04, 2018 15.50 15.60 15.50 15.60 8,300 +0.00(+0.00%)
Jan 03, 2018 15.60 15.60 15.60 15.60 100 +0.00(+0.00%)
Jan 02, 2018 15.60 15.60 15.59 15.60 1,276 -0.05(-0.32%)
Dec 29, 2017 15.65 15.65 15.65 0 +0.06(+0.38%)
Dec 28, 2017 15.50 15.62 15.45 15.59 13,724 -0.16(-1.02%)
Dec 20, 2017 15.75 15.75 15.75 18 +0.30(+1.94%)
Dec 18, 2017 15.45 15.45 15.45 20 +0.03(+0.19%)
Dec 14, 2017 15.42 15.42 15.42 0 -0.03(-0.19%)
Dec 11, 2017 15.45 15.45 15.45 0 +0.03(+0.19%)
Dec 06, 2017 15.42 15.42 15.42 0 +0.01(+0.06%)
Dec 04, 2017 15.41 15.41 15.41 0 +0.01(+0.06%)
Nov 29, 2017 15.40 15.40 15.40 5 +0.05(+0.33%)
Nov 22, 2017 15.35 15.35 15.35 5 +0.00(+0.00%)
Nov 16, 2017 15.35 15.35 15.35 0 +0.05(+0.33%)
Nov 06, 2017 15.30 15.30 15.30 0 +0.00(+0.00%)
Nov 01, 2017 15.30 15.30 15.30 0 +0.15(+0.99%)
Oct 27, 2017 15.15 15.15 15.15 0 +0.00(+0.00%)
Oct 26, 2017 14.90 16.00 14.90 15.15 2,660 +0.35(+2.36%)
Oct 25, 2017 14.80 14.80 14.80 14.80 2,265 +0.05(+0.34%)
Oct 24, 2017 14.75 14.75 14.75 14.75 100 +0.00(+0.00%)
Oct 18, 2017 14.75 14.75 14.75 0 +0.00(+0.00%)
Oct 17, 2017 14.75 14.75 14.75 14.75 1,700 +0.05(+0.34%)
Oct 16, 2017 14.70 14.70 14.70 14.70 100 +0.10(+0.68%)
Oct 12, 2017 14.60 14.60 14.60 0 +0.00(+0.00%)
Oct 09, 2017 14.60 14.60 14.60 18 +0.02(+0.14%)
Oct 05, 2017 14.58 14.58 14.58 0 -0.02(-0.14%)
Oct 04, 2017 14.60 14.60 14.58 14.60 11,720 -0.15(-1.02%)
Sep 27, 2017 14.75 14.75 14.75 0 +0.00(+0.00%)
Sep 25, 2017 14.75 14.75 14.75 0 -0.25(-1.67%)
Sep 20, 2017 15.00 15.00 15.00 0 +0.00(+0.00%)
Sep 11, 2017 15.00 15.00 15.00 0 +0.05(+0.33%)
Sep 08, 2017 14.95 14.95 14.95 14.95 100 +0.45(+3.10%)
Sep 06, 2017 14.50 14.50 14.50 0 +0.50(+3.57%)
Sep 01, 2017 14.00 14.00 14.00 0 +0.05(+0.39%)
Aug 31, 2017 13.95 13.95 13.95 13.95 300 -0.00(-0.04%)
Aug 30, 2017 13.95 13.95 13.95 13.95 500 +0.05(+0.36%)
Aug 29, 2017 13.90 13.90 13.90 13.90 100 +0.10(+0.72%)
Aug 28, 2017 13.80 13.80 13.80 13.80 1,000 +0.00(+0.00%)
Aug 25, 2017 13.80 13.80 13.80 13.80 1,804 -0.00(-0.01%)
Aug 24, 2017 13.80 13.80 13.80 13.80 2,887 -0.15(-1.07%)
Aug 21, 2017 13.95 13.95 13.95 0 +0.40(+2.95%)
Aug 10, 2017 13.55 13.55 13.55 0 -0.40(-2.87%)
Aug 09, 2017 13.95 13.95 13.95 13.95 118 +0.35(+2.57%)
Aug 08, 2017 13.60 13.60 13.60 13.60 750 -0.15(-1.09%)
Aug 07, 2017 13.75 13.75 13.75 13.75 100 +0.25(+1.85%)
Aug 03, 2017 13.50 13.50 13.50 0 +0.00(+0.00%)
Jul 27, 2017 13.50 13.50 13.50 0 +0.45(+3.45%)
Jul 25, 2017 13.05 13.05 13.05 0 +0.00(+0.00%)
Jul 24, 2017 12.90 13.05 12.90 13.05 2,015 -0.20(-1.51%)
Jul 21, 2017 13.25 13.25 13.25 13.25 381 +0.25(+1.92%)
Jul 19, 2017 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 18, 2017 13.00 13.00 13.00 13.00 500 +0.20(+1.56%)
Jul 17, 2017 12.92 12.92 12.80 12.80 1,804 -0.10(-0.78%)
Jul 14, 2017 12.95 12.95 12.85 12.90 3,663 +0.20(+1.57%)
Jul 13, 2017 12.70 12.70 12.70 12.70 1,804 -0.30(-2.31%)
Jul 12, 2017 13.00 13.00 13.00 13.00 1,000 +0.10(+0.78%)
Jul 05, 2017 12.90 12.90 12.90 0 -0.60(-4.44%)
Jul 03, 2017 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jun 30, 2017 13.50 13.50 13.50 0 +1.20(+9.76%)
Jun 29, 2017 12.25 12.30 12.25 12.30 4,800 +0.15(+1.23%)
Jun 26, 2017 12.15 12.15 12.15 0 -0.08(-0.65%)
Jun 23, 2017 12.22 12.25 12.22 12.23 3,202 -0.02(-0.16%)
Jun 22, 2017 12.34 12.34 12.25 12.25 2,300 -0.10(-0.81%)
Jun 19, 2017 12.35 12.35 12.35 0 +0.05(+0.41%)
Jun 12, 2017 12.30 12.30 12.30 0 -0.09(-0.73%)
Jun 09, 2017 12.39 12.39 12.39 12.39 100 +0.24(+1.98%)
Jun 07, 2017 12.15 12.15 12.15 0 -0.05(-0.41%)
Jun 06, 2017 12.20 12.20 12.20 12.20 500 +0.05(+0.41%)
Jun 05, 2017 12.30 12.30 12.15 12.15 2,656 -0.15(-1.22%)
Jun 02, 2017 12.16 12.30 12.15 12.30 8,550 +0.15(+1.23%)
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.