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

Parke Bancorp Inc (NQ: PKBK )

15.59 -0.09 (-0.57%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 11, 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, 2009 3.736 4.177 3.736 4.177 20,088 +0.52(+14.36%)
May 28, 2009 3.653 3.653 3.650 3.653 8,872 +0.19(+5.35%)
May 27, 2009 3.319 3.667 3.319 3.467 11,438 +0.19(+5.96%)
May 26, 2009 2.938 3.272 2.901 3.272 21,926 +0.20(+6.37%)
May 22, 2009 3.107 3.107 2.887 3.076 3,229 -0.06(-1.81%)
May 21, 2009 2.998 3.133 2.994 3.133 23,484 +0.14(+4.65%)
May 20, 2009 3.003 3.017 2.938 2.994 8,618 +0.05(+1.57%)
May 19, 2009 3.017 3.017 2.896 2.947 6,610 -0.07(-2.31%)
May 18, 2009 3.012 3.017 3.012 3.017 12,599 +0.02(+0.78%)
May 15, 2009 3.003 3.017 2.887 2.994 4,817 -0.01(-0.46%)
May 14, 2009 2.919 3.017 2.919 3.008 6,299 +0.07(+2.37%)
May 13, 2009 3.012 3.012 2.938 2.938 2,736 -0.08(-2.62%)
May 12, 2009 3.008 3.017 3.003 3.017 7,325 +0.00(+0.15%)
May 11, 2009 2.998 3.017 2.947 3.012 8,898 +0.13(+4.51%)
May 08, 2009 3.008 3.017 2.748 2.882 25,057 -0.13(-4.46%)
May 07, 2009 3.012 3.124 3.012 3.017 1,292 -0.12(-3.70%)
May 06, 2009 3.119 3.133 2.878 3.133 14,159 +0.00(+0.15%)
May 05, 2009 3.133 3.133 2.801 3.128 1,695 +0.02(+0.60%)
May 04, 2009 3.110 3.133 3.110 3.110 1,766 -0.14(-4.29%)
Apr 29, 2009 3.249 3.249 3.249 3.249 0 -0.09(-2.71%)
Apr 27, 2009 3.249 3.339 3.339 3.339 6,248 +0.21(+6.59%)
Apr 24, 2009 3.244 3.244 3.128 3.133 4,339 +0.00(+0.00%)
Apr 23, 2009 3.133 3.133 3.133 3.133 1,939 +0.07(+2.27%)
Apr 22, 2009 3.017 3.063 3.017 3.063 3,878 +0.06(+1.85%)
Apr 21, 2009 2.998 3.008 2.827 3.008 1,163 -0.01(-0.31%)
Apr 20, 2009 2.785 3.017 2.669 3.017 7,607 +0.00(+0.00%)
Apr 17, 2009 3.295 3.295 2.738 3.017 5,386 +0.19(+6.56%)
Apr 16, 2009 2.785 2.836 2.776 2.831 7,971 -0.34(-10.82%)
Apr 15, 2009 3.151 3.175 3.147 3.175 2,348 +0.30(+10.32%)
Apr 14, 2009 3.151 3.151 2.878 2.878 3,662 -0.27(-8.69%)
Apr 13, 2009 3.017 3.151 3.017 3.151 4,994 +0.19(+6.59%)
Apr 09, 2009 2.868 2.957 2.780 2.957 4,313 -0.18(-5.63%)
Apr 07, 2009 2.729 3.138 2.622 3.133 5,601 +0.06(+1.81%)
Apr 03, 2009 3.022 3.077 3.077 3.077 14,435 -0.17(-5.28%)
Apr 02, 2009 3.022 3.249 3.022 3.249 4,776 -0.00(-0.00%)
Mar 31, 2009 2.906 3.249 3.249 3.249 6,463 +0.46(+16.67%)
Mar 30, 2009 3.017 3.157 2.785 2.785 24,703 -0.37(-11.76%)
Mar 26, 2009 3.073 3.156 3.073 3.156 2,369 +0.09(+2.87%)
Mar 25, 2009 3.133 3.133 3.068 3.068 6,679 +0.05(+1.54%)
Mar 24, 2009 3.040 3.133 3.017 3.022 16,070 +0.05(+1.72%)
Mar 23, 2009 2.901 3.198 2.901 2.970 8,723 +0.07(+2.57%)
Mar 20, 2009 2.553 2.896 2.553 2.896 15,165 +0.08(+2.97%)
Mar 18, 2009 2.460 2.813 2.441 2.813 10,988 +0.00(+0.00%)
Mar 17, 2009 2.785 2.841 2.785 2.813 4,908 +0.03(+1.00%)
Mar 16, 2009 2.887 2.887 2.785 2.785 3,878 +0.02(+0.84%)
Mar 13, 2009 2.743 2.785 2.548 2.762 16,652 +0.21(+8.38%)
Mar 12, 2009 2.432 2.548 2.432 2.548 5,170 +0.32(+14.38%)
Mar 11, 2009 2.233 2.233 2.228 2.228 3,442 +0.15(+7.14%)
Mar 10, 2009 1.884 2.395 1.884 2.079 6,728 +0.10(+5.16%)
Mar 09, 2009 2.316 2.316 1.973 1.977 39,059 -0.22(-10.13%)
Mar 06, 2009 2.191 2.200 2.181 2.200 6,202 -0.07(-3.07%)
Mar 05, 2009 2.084 2.325 2.070 2.270 12,242 -0.05(-2.20%)
Mar 04, 2009 2.168 2.321 2.163 2.321 10,524 -0.19(-7.75%)
Mar 02, 2009 2.437 2.516 2.437 2.516 4,748 -0.07(-2.69%)
Feb 27, 2009 2.453 2.585 2.441 2.585 5,295 -0.01(-0.54%)
Feb 26, 2009 2.553 2.599 2.553 2.599 3,016 +0.09(+3.70%)
Feb 25, 2009 2.411 2.780 2.395 2.506 2,294 +0.01(+0.37%)
Feb 24, 2009 2.441 2.497 2.441 2.497 5,601 +0.08(+3.46%)
Feb 23, 2009 2.432 2.440 2.414 2.414 14,004 -0.19(-7.14%)
Feb 20, 2009 2.789 2.789 2.483 2.599 6,450 -0.05(-1.75%)
Feb 19, 2009 2.970 2.970 2.646 2.646 8,693 -0.14(-5.00%)
Feb 18, 2009 2.808 2.813 2.664 2.785 16,663 -0.03(-1.15%)
Feb 17, 2009 2.822 2.822 2.817 2.817 614 -0.19(-6.47%)
Feb 13, 2009 3.012 3.012 3.012 3.012 2,800 +0.20(+7.10%)
Feb 12, 2009 2.813 2.827 2.808 2.813 2,486 -0.08(-2.73%)
Feb 11, 2009 2.892 2.892 2.892 2.892 4,237 +0.06(+2.23%)
Feb 10, 2009 2.970 3.022 2.785 2.828 13,340 -0.10(-3.27%)
Feb 06, 2009 2.901 2.924 2.924 2.924 2,800 -0.14(-4.54%)
Feb 05, 2009 3.151 3.156 3.063 3.063 2,197 -0.02(-0.75%)
Feb 04, 2009 3.059 3.240 3.059 3.087 5,659 +0.17(+5.81%)
Feb 03, 2009 2.947 3.203 2.906 2.917 11,313 -0.03(-1.02%)
Feb 02, 2009 2.734 3.017 2.734 2.947 6,894 -0.07(-2.31%)
Jan 30, 2009 3.017 3.133 3.017 3.017 3,397 +0.19(+6.56%)
Jan 29, 2009 2.970 2.970 2.831 2.831 9,053 -0.09(-3.17%)
Jan 28, 2009 2.924 2.924 2.878 2.924 5,099 +0.12(+4.13%)
Jan 27, 2009 2.986 2.986 2.808 2.808 430 -0.19(-6.35%)
Jan 26, 2009 3.124 3.124 2.924 2.998 7,930 +0.25(+9.12%)
Jan 23, 2009 3.012 3.012 2.745 2.748 11,203 -0.26(-8.78%)
Jan 22, 2009 2.906 3.017 2.906 3.012 5,862 -0.00(-0.15%)
Jan 21, 2009 3.133 3.133 2.789 3.017 19,416 -0.23(-7.14%)
Jan 20, 2009 3.149 3.249 3.133 3.249 3,753 -0.16(-4.76%)
Jan 16, 2009 3.407 3.411 3.407 3.411 2,010 +0.28(+8.89%)
Jan 15, 2009 3.156 3.156 3.133 3.133 4,339 -0.02(-0.73%)
Jan 14, 2009 3.156 3.156 3.156 3.156 545 -0.26(-7.73%)
Jan 13, 2009 3.295 3.421 3.165 3.421 6,470 -0.18(-4.90%)
Jan 12, 2009 3.495 3.597 3.495 3.597 484 +0.23(+6.89%)
Jan 09, 2009 3.481 3.481 3.365 3.365 1,292 -0.09(-2.49%)
Jan 07, 2009 3.451 3.451 3.451 3.451 0 -0.22(-5.89%)
Jan 06, 2009 3.597 3.945 3.365 3.667 11,647 -0.05(-1.40%)
Jan 05, 2009 3.713 3.719 3.597 3.719 3,012 -0.23(-5.74%)
Jan 02, 2009 3.574 3.945 3.295 3.945 13,636 +0.38(+10.53%)
Dec 31, 2008 3.411 3.574 3.272 3.569 15,288 -0.14(-3.88%)
Dec 30, 2008 3.374 3.736 3.254 3.713 11,255 +0.00(+0.00%)
Dec 29, 2008 3.927 3.927 3.449 3.713 2,563 -0.07(-1.84%)
Dec 24, 2008 3.783 3.783 3.783 3.783 0 +0.18(+5.03%)
Dec 23, 2008 3.602 3.602 3.602 3.602 215 -0.11(-3.00%)
Dec 22, 2008 3.941 3.941 3.713 3.713 430 +0.00(+0.00%)
Dec 19, 2008 3.713 3.713 3.713 3.713 10,253 +0.22(+6.17%)
Dec 18, 2008 3.699 3.713 3.486 3.497 13,465 -0.20(-5.46%)
Dec 17, 2008 3.602 3.713 3.481 3.699 6,679 -0.11(-2.81%)
Dec 16, 2008 3.643 3.806 3.597 3.806 8,038 +0.16(+4.46%)
Dec 15, 2008 3.643 3.654 3.643 3.644 2,369 -0.07(-1.87%)
Dec 11, 2008 3.718 3.713 3.713 3.713 1,939 +0.00(+0.00%)
Dec 10, 2008 3.644 3.713 3.643 3.713 10,938 +0.07(+1.91%)
Dec 09, 2008 3.713 3.713 3.643 3.643 3,091 +0.16(+4.67%)
Dec 08, 2008 3.643 3.643 3.481 3.481 2,262 -0.14(-3.85%)
Dec 05, 2008 3.713 3.713 3.597 3.620 861 -0.09(-2.50%)
Dec 04, 2008 3.820 3.820 3.602 3.713 3,221 -0.11(-2.91%)
Dec 03, 2008 3.713 3.829 3.602 3.825 8,775 +0.08(+2.11%)
Dec 02, 2008 3.746 3.746 3.746 3.746 904 -0.20(-5.06%)
Dec 01, 2008 3.945 3.945 3.945 3.945 430 +0.00(+0.00%)
Nov 28, 2008 3.718 3.945 3.713 3.945 1,202 +0.23(+6.25%)
Nov 26, 2008 3.713 3.713 3.713 3.713 1,939 +0.35(+10.35%)
Nov 25, 2008 3.497 3.514 3.138 3.365 19,020 -0.35(-9.38%)
Nov 21, 2008 3.727 3.713 3.713 3.713 13,142 -0.14(-3.61%)
Nov 20, 2008 3.973 3.973 3.852 3.852 41,366 -0.12(-2.93%)
Nov 19, 2008 3.968 3.973 3.968 3.968 3,701 -0.43(-9.81%)
Nov 17, 2008 4.400 4.400 4.400 4.400 215 +0.23(+5.45%)
Nov 14, 2008 3.978 4.173 3.968 4.173 4,748 -0.05(-1.21%)
Nov 11, 2008 4.414 4.224 4.224 4.224 3,231 -0.09(-2.05%)
Nov 07, 2008 4.525 4.312 4.312 4.312 7,971 -0.02(-0.54%)
Nov 06, 2008 4.386 4.386 4.335 4.335 1,077 +0.02(+0.43%)
Nov 05, 2008 4.061 4.316 4.061 4.316 2,800 +0.37(+9.41%)
Nov 03, 2008 3.880 3.945 3.945 3.945 10,557 +0.05(+1.19%)
Oct 31, 2008 3.718 3.936 3.718 3.899 19,401 +0.19(+5.00%)
Oct 30, 2008 3.713 3.713 3.713 3.713 646 +0.02(+0.63%)
Oct 29, 2008 3.690 3.690 3.690 3.690 437 -0.02(-0.63%)
Oct 28, 2008 3.713 3.713 3.713 3.713 7,540 +0.02(+0.63%)
Oct 27, 2008 3.713 3.713 3.690 3.690 1,204 -0.02(-0.50%)
Oct 24, 2008 3.708 3.708 3.708 3.708 788 -0.00(-0.12%)
Oct 23, 2008 3.713 3.713 3.713 3.713 1,077 +0.07(+1.91%)
Oct 22, 2008 3.643 3.643 3.643 3.643 1,508 -0.19(-4.85%)
Oct 21, 2008 3.718 3.829 3.713 3.829 2,585 +0.12(+3.12%)
Oct 20, 2008 3.825 3.825 3.690 3.713 1,723 -0.12(-3.03%)
Oct 17, 2008 3.829 3.829 3.829 3.829 0 +0.00(+0.00%)
Oct 16, 2008 3.483 3.829 3.481 3.829 31,658 +0.00(+0.00%)
Oct 15, 2008 3.829 3.829 3.829 3.829 0 +0.00(+0.00%)
Oct 14, 2008 3.792 3.829 3.741 3.829 11,212 +0.26(+7.14%)
Oct 13, 2008 3.792 3.806 3.574 3.574 8,988 -0.23(-6.10%)
Oct 10, 2008 3.504 3.806 3.481 3.806 3,447 -0.01(-0.18%)
Oct 09, 2008 3.314 3.825 3.314 3.813 8,200 +0.17(+4.78%)
Oct 08, 2008 3.813 3.813 3.639 3.639 6,314 +0.00(+0.00%)
Oct 07, 2008 3.708 3.713 3.639 3.639 8,469 -0.00(-0.13%)
Oct 06, 2008 3.764 3.764 3.583 3.643 18,003 -0.11(-2.85%)
Oct 03, 2008 4.163 4.393 3.750 3.750 10,677 -0.22(-5.50%)
Oct 02, 2008 4.159 4.177 3.968 3.968 8,290 +0.00(+0.00%)
Oct 01, 2008 3.945 4.061 3.945 3.968 3,770 -0.19(-4.63%)
Sep 30, 2008 3.968 4.170 3.941 4.161 16,327 -0.02(-0.39%)
Sep 29, 2008 4.163 4.177 4.163 4.177 3,662 -0.01(-0.33%)
Sep 26, 2008 4.200 4.293 4.177 4.191 10,141 -0.33(-7.38%)
Sep 25, 2008 4.316 4.525 4.177 4.525 4,524 +0.12(+2.63%)
Sep 24, 2008 4.312 4.409 4.312 4.409 4,735 +0.00(+0.00%)
Sep 23, 2008 4.177 4.409 3.945 4.409 27,972 -0.19(-4.04%)
Sep 22, 2008 4.525 4.595 4.525 4.595 7,271 -0.05(-1.00%)
Sep 19, 2008 4.734 4.734 4.641 4.641 5,440 +0.23(+5.26%)
Sep 18, 2008 4.530 4.530 4.409 4.409 4,291 +0.00(+0.00%)
Sep 17, 2008 4.525 4.525 4.409 4.409 6,161 -0.07(-1.66%)
Sep 16, 2008 4.428 4.484 4.409 4.484 1,822 +0.00(+0.10%)
Sep 15, 2008 4.641 4.665 4.409 4.479 6,034 -0.28(-5.85%)
Sep 12, 2008 4.781 4.781 4.641 4.757 3,380 -0.02(-0.49%)
Sep 11, 2008 4.781 4.781 4.762 4.781 1,508 +0.00(+0.00%)
Sep 10, 2008 4.920 4.920 4.781 4.781 430 -0.14(-2.83%)
Sep 09, 2008 4.920 4.920 4.920 4.920 215 -0.11(-2.12%)
Sep 08, 2008 5.022 5.038 5.022 5.027 3,430 +0.08(+1.69%)
Sep 05, 2008 4.943 4.943 4.943 4.943 1,723 -0.08(-1.57%)
Sep 03, 2008 5.022 5.022 5.022 5.022 430 +0.06(+1.12%)
Sep 02, 2008 5.031 5.031 4.966 4.966 861 +0.21(+4.39%)
Aug 26, 2008 4.897 4.757 4.757 4.757 1,939 -0.07(-1.44%)
Aug 25, 2008 4.920 5.008 4.641 4.827 12,711 -0.23(-4.59%)
Aug 22, 2008 5.057 5.059 5.057 5.059 2,264 +0.00(+0.00%)
Aug 21, 2008 5.101 5.152 4.989 5.059 7,661 -0.23(-4.39%)
Aug 19, 2008 5.119 5.291 5.291 5.291 3,447 -0.05(-0.87%)
Aug 18, 2008 5.407 5.407 5.189 5.338 6,474 +0.22(+4.26%)
Aug 15, 2008 5.338 5.338 5.119 5.119 1,891 -0.36(-6.53%)
Aug 14, 2008 5.463 5.477 5.444 5.477 1,292 -0.09(-1.67%)
Aug 13, 2008 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Aug 12, 2008 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Aug 11, 2008 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Aug 08, 2008 5.570 5.570 5.570 5.570 1,077 +0.00(+0.00%)
Aug 07, 2008 5.570 5.570 5.570 5.570 430 -0.00(-0.00%)
Aug 06, 2008 5.417 5.625 5.417 5.570 4,352 +0.14(+2.65%)
Aug 05, 2008 5.500 5.500 5.352 5.426 6,338 -0.06(-1.02%)
Aug 04, 2008 5.616 5.616 5.259 5.481 12,009 -0.51(-8.56%)
Aug 01, 2008 5.994 5.994 5.994 5.994 215 +0.42(+7.63%)
Jul 31, 2008 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Jul 30, 2008 5.718 5.718 5.570 5.570 1,042 -0.08(-1.48%)
Jul 29, 2008 5.653 5.653 5.653 5.653 0 +0.00(+0.00%)
Jul 28, 2008 5.802 5.802 5.653 5.653 861 -0.06(-1.06%)
Jul 25, 2008 5.714 5.714 5.714 5.714 514 -0.04(-0.73%)
Jul 24, 2008 5.690 5.871 5.690 5.755 4,961 -0.05(-0.88%)
Jul 23, 2008 5.806 5.806 5.806 5.806 0 +0.00(+0.00%)
Jul 22, 2008 5.802 5.806 5.802 5.806 1,850 -0.16(-2.68%)
Jul 21, 2008 5.983 5.983 5.966 5.966 3,662 +0.32(+5.59%)
Jul 18, 2008 5.890 6.018 5.358 5.650 4,789 +0.09(+1.62%)
Jul 17, 2008 5.189 5.630 5.106 5.560 15,310 +0.29(+5.55%)
Jul 16, 2008 5.101 5.268 5.099 5.268 8,855 +0.62(+13.39%)
Jul 15, 2008 4.665 4.665 4.437 4.646 12,078 -0.02(-0.40%)
Jul 14, 2008 4.665 4.665 4.665 4.665 754 -0.32(-6.51%)
Jul 11, 2008 4.989 4.989 4.989 4.989 215 -0.01(-0.19%)
Jul 10, 2008 5.013 5.013 4.994 4.999 2,369 -0.26(-4.94%)
Jul 09, 2008 5.249 5.259 5.161 5.259 3,662 +0.04(+0.80%)
Jul 08, 2008 5.338 5.384 5.196 5.217 11,580 +0.05(+0.99%)
Jul 07, 2008 5.106 5.361 5.106 5.166 13,304 +0.18(+3.53%)
Jul 04, 2008 4.989 4.989 4.989 4.989 430 +0.00(+0.00%)
Jul 03, 2008 4.989 4.989 4.989 4.989 430 -0.19(-3.59%)
Jul 02, 2008 5.314 5.530 5.110 5.175 22,491 -0.28(-5.19%)
Jul 01, 2008 4.665 5.839 4.446 5.458 42,123 +0.82(+17.60%)
Jun 30, 2008 4.989 4.994 4.433 4.641 82,897 -0.39(-7.66%)
Jun 27, 2008 5.092 5.092 4.948 5.027 6,355 -0.13(-2.43%)
Jun 26, 2008 5.384 5.384 4.887 5.152 36,935 -0.20(-3.81%)
Jun 25, 2008 5.806 5.806 5.291 5.356 47,515 -0.56(-9.49%)
Jun 24, 2008 6.057 6.062 5.918 5.918 8,286 -0.20(-3.34%)
Jun 23, 2008 6.238 6.266 6.081 6.122 3,022 +0.06(+1.00%)
Jun 20, 2008 6.271 6.271 6.062 6.062 1,723 +0.01(+0.23%)
Jun 19, 2008 6.048 6.048 6.048 6.048 0 +0.00(+0.00%)
Jun 18, 2008 6.052 6.052 6.048 6.048 1,376 -0.13(-2.03%)
Jun 17, 2008 6.219 6.224 6.150 6.173 5,011 -0.12(-1.85%)
Jun 16, 2008 6.127 6.335 6.080 6.289 5,386 +0.16(+2.65%)
Jun 13, 2008 6.127 6.127 6.127 6.127 0 +0.00(+0.00%)
Jun 12, 2008 6.127 6.127 6.127 6.127 1,077 -0.12(-1.93%)
Jun 11, 2008 6.247 6.247 6.247 6.247 861 +0.00(+0.00%)
Jun 10, 2008 6.247 6.247 6.247 6.247 0 +0.00(+0.00%)
Jun 09, 2008 6.252 6.292 6.247 6.247 3,475 -0.19(-2.89%)
Jun 06, 2008 6.433 6.433 6.433 6.433 0 +0.00(+0.00%)
Jun 05, 2008 6.387 6.433 6.387 6.433 1,133 -0.05(-0.72%)
Jun 04, 2008 6.549 6.549 6.173 6.479 1,292 -0.06(-0.99%)
Jun 03, 2008 6.544 6.544 6.544 6.544 0 +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.