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

Community Bankers (NQ: ESXB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2014 4.155 4.155 4.044 4.044 37,737 -0.15(-3.52%)
Jun 27, 2014 3.841 4.192 3.832 4.192 142,891 +0.32(+8.22%)
Jun 26, 2014 3.867 3.887 3.850 3.873 18,651 -0.05(-1.29%)
Jun 25, 2014 3.730 3.924 3.700 3.924 64,252 +0.23(+6.25%)
Jun 24, 2014 3.684 3.721 3.656 3.693 36,274 +0.00(+0.00%)
Jun 23, 2014 3.721 3.748 3.684 3.693 24,590 +0.00(+0.00%)
Jun 20, 2014 3.739 3.739 3.684 3.693 262,644 +0.00(+0.00%)
Jun 19, 2014 3.647 3.721 3.628 3.693 27,095 +0.09(+2.56%)
Jun 18, 2014 3.675 3.684 3.601 3.601 6,615 -0.03(-0.76%)
Jun 17, 2014 3.573 3.665 3.573 3.628 19,987 +0.03(+0.77%)
Jun 16, 2014 3.711 3.711 3.554 3.601 56,143 +0.00(+0.00%)
Jun 13, 2014 3.684 3.693 3.601 3.601 29,391 -0.05(-1.27%)
Jun 12, 2014 3.721 3.739 3.638 3.647 30,286 -0.06(-1.74%)
Jun 11, 2014 3.822 3.822 3.711 3.711 21,543 -0.02(-0.49%)
Jun 10, 2014 3.776 3.776 3.730 3.730 33,225 -0.07(-1.94%)
Jun 06, 2014 3.831 3.859 3.739 3.804 17,700 -0.05(-1.20%)
Jun 04, 2014 3.850 3.850 3.850 3.850 5 +0.03(+0.72%)
Jun 03, 2014 3.813 3.841 3.776 3.822 5,943 +0.00(+0.00%)
Jun 02, 2014 3.619 3.850 3.619 3.822 3,612 -0.02(-0.48%)
May 30, 2014 3.832 3.878 3.831 3.841 5,073 -0.04(-0.95%)
May 29, 2014 3.896 3.896 3.877 3.878 786 +0.05(+1.20%)
May 28, 2014 3.831 3.961 3.813 3.831 22,854 -0.04(-0.95%)
May 27, 2014 3.896 3.905 3.804 3.868 10,770 -0.05(-1.18%)
May 23, 2014 3.813 3.915 3.915 3.915 5,307 +0.08(+2.17%)
May 22, 2014 3.831 3.831 3.831 3.831 1,221 +0.00(+0.00%)
May 21, 2014 3.778 3.831 3.767 3.831 9,661 +0.05(+1.22%)
May 20, 2014 3.758 3.785 3.748 3.785 4,944 +0.00(+0.00%)
May 19, 2014 3.767 3.785 3.702 3.785 2,625 +0.01(+0.32%)
May 16, 2014 3.794 3.794 3.739 3.773 4,944 -0.02(-0.56%)
May 15, 2014 3.795 3.795 3.795 3.795 108 -0.01(-0.36%)
May 14, 2014 3.822 3.831 3.795 3.808 2,103 -0.02(-0.60%)
May 13, 2014 3.822 3.831 3.822 3.831 2,882 +0.04(+0.97%)
May 12, 2014 3.785 3.804 3.693 3.795 10,073 -0.03(-0.72%)
May 09, 2014 3.831 3.831 3.822 3.822 245 +0.01(+0.24%)
May 08, 2014 3.822 3.961 3.785 3.813 24,323 +0.04(+0.98%)
May 07, 2014 3.762 3.831 3.762 3.776 11,506 -0.01(-0.24%)
May 06, 2014 3.785 3.804 3.785 3.785 5,863 +0.01(+0.34%)
May 05, 2014 3.759 3.804 3.758 3.772 6,131 -0.01(-0.34%)
May 02, 2014 3.785 3.822 3.767 3.785 35,456 -0.03(-0.73%)
May 01, 2014 3.942 3.942 3.619 3.813 60,458 -0.02(-0.48%)
Apr 30, 2014 3.859 3.859 3.822 3.831 721 +0.00(+0.00%)
Apr 29, 2014 3.970 3.970 3.813 3.831 36,769 -0.14(-3.47%)
Apr 28, 2014 3.924 3.970 3.924 3.969 7,346 +0.09(+2.36%)
Apr 25, 2014 3.785 3.924 3.785 3.878 21,709 +0.09(+2.44%)
Apr 24, 2014 3.785 3.785 3.739 3.785 7,194 +0.00(+0.00%)
Apr 23, 2014 3.767 3.785 3.758 3.785 2,707 +0.05(+1.23%)
Apr 22, 2014 3.730 3.739 3.730 3.739 3,239 -0.04(-0.98%)
Apr 21, 2014 3.744 3.776 3.730 3.776 21,623 +0.04(+0.98%)
Apr 17, 2014 3.748 3.740 3.740 3.740 18,305 -0.03(-0.73%)
Apr 14, 2014 3.758 3.767 3.767 3.767 1 +0.03(+0.74%)
Apr 11, 2014 3.702 3.756 3.702 3.739 47,789 +0.00(+0.00%)
Apr 10, 2014 3.601 3.776 3.601 3.739 9,209 -0.01(-0.25%)
Apr 08, 2014 3.739 3.748 3.748 3.748 5 +0.01(+0.25%)
Apr 07, 2014 3.739 3.774 3.739 3.739 13,084 -0.03(-0.74%)
Apr 04, 2014 3.693 3.767 3.693 3.767 19,772 +0.04(+0.99%)
Apr 02, 2014 3.758 3.730 3.730 3.730 109 -0.04(-0.98%)
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.