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, 2015 4.589 4.699 4.589 4.589 12,146 -0.01(-0.20%)
Jun 29, 2015 4.570 4.681 4.561 4.598 878,538 +0.03(+0.61%)
Jun 26, 2015 4.413 4.570 4.413 4.570 398,424 +0.12(+2.70%)
Jun 25, 2015 4.339 4.468 4.335 4.450 20,850 +0.14(+3.21%)
Jun 24, 2015 4.376 4.376 4.302 4.312 10,875 +0.00(+0.00%)
Jun 23, 2015 4.348 4.348 4.293 4.312 15,000 -0.03(-0.64%)
Jun 22, 2015 4.293 4.358 4.238 4.339 39,511 +0.13(+3.07%)
Jun 19, 2015 4.478 4.542 4.201 4.210 125,963 -0.31(-6.94%)
Jun 18, 2015 4.505 4.561 4.505 4.524 36,997 -0.03(-0.61%)
Jun 17, 2015 4.515 4.570 4.395 4.552 52,843 -0.02(-0.40%)
Jun 16, 2015 4.459 4.589 4.331 4.570 81,692 +0.13(+2.91%)
Jun 15, 2015 4.145 4.478 4.127 4.441 71,728 +0.31(+7.61%)
Jun 12, 2015 4.062 4.145 4.062 4.127 25,569 +0.02(+0.45%)
Jun 11, 2015 4.127 4.145 4.108 4.108 11,522 -0.01(-0.23%)
Jun 10, 2015 4.118 4.164 4.081 4.118 20,865 +0.00(+0.00%)
Jun 09, 2015 4.044 4.118 4.044 4.118 2,518 +0.02(+0.45%)
Jun 08, 2015 4.118 4.118 4.047 4.099 34,474 +0.02(+0.45%)
Jun 05, 2015 4.099 4.118 4.044 4.081 31,617 +0.02(+0.45%)
Jun 04, 2015 4.062 4.071 4.062 4.062 5,241 -0.05(-1.12%)
Jun 03, 2015 4.099 4.155 4.044 4.108 23,140 +0.04(+0.91%)
Jun 02, 2015 4.062 4.071 4.062 4.071 1,098 +0.01(+0.23%)
Jun 01, 2015 4.044 4.081 4.035 4.062 5,720 +0.02(+0.46%)
May 29, 2015 4.044 4.081 4.016 4.044 36,056 +0.00(+0.00%)
May 28, 2015 4.182 4.182 4.044 4.044 39,166 +0.01(+0.23%)
May 27, 2015 4.182 4.182 4.035 4.035 36,948 -0.06(-1.58%)
May 26, 2015 4.108 4.108 4.071 4.099 2,843 +0.02(+0.45%)
May 22, 2015 4.155 4.081 4.081 4.081 17,655 -0.04(-0.89%)
May 21, 2015 4.127 4.145 4.099 4.118 1,806 +0.04(+0.90%)
May 20, 2015 3.970 4.136 3.970 4.081 3,037 +0.06(+1.61%)
May 19, 2015 4.062 4.081 4.016 4.016 26,118 -0.09(-2.25%)
May 18, 2015 4.145 4.145 4.035 4.108 1,608 +0.02(+0.45%)
May 15, 2015 4.099 4.099 4.062 4.090 2,691 +0.01(+0.23%)
May 14, 2015 4.108 4.145 4.081 4.081 15,441 +0.02(+0.45%)
May 13, 2015 4.099 4.099 4.044 4.062 5,304 -0.02(-0.45%)
May 12, 2015 4.099 4.108 4.044 4.081 6,867 -0.02(-0.45%)
May 11, 2015 4.108 4.108 4.090 4.099 2,016 -0.00(-0.00%)
May 08, 2015 4.099 4.108 4.068 4.099 4,118 -0.01(-0.22%)
May 07, 2015 4.108 4.108 4.062 4.108 4,625 -0.00(-0.00%)
May 06, 2015 4.035 4.108 4.035 4.108 4,391 +0.03(+0.68%)
May 05, 2015 4.108 4.108 4.081 4.081 805 -0.02(-0.45%)
May 04, 2015 4.127 4.127 4.062 4.099 5,350 -0.03(-0.67%)
May 01, 2015 4.090 4.145 4.062 4.127 21,401 +0.01(+0.22%)
Apr 30, 2015 4.136 4.145 4.118 4.118 6,011 -0.02(-0.45%)
Apr 29, 2015 4.108 4.145 4.090 4.136 6,153 +0.01(+0.34%)
Apr 28, 2015 4.122 4.145 4.071 4.122 8,939 +0.02(+0.56%)
Apr 27, 2015 4.136 4.145 4.099 4.099 6,715 -0.03(-0.67%)
Apr 24, 2015 4.016 4.145 4.016 4.127 28,221 -0.01(-0.22%)
Apr 23, 2015 4.145 4.145 4.118 4.136 3,295 +0.00(+0.00%)
Apr 22, 2015 4.145 4.145 4.127 4.136 1,841 +0.00(+0.00%)
Apr 21, 2015 4.132 4.136 4.112 4.136 4,490 +0.00(+0.00%)
Apr 20, 2015 4.118 4.145 4.081 4.136 11,520 +0.02(+0.45%)
Apr 17, 2015 4.118 4.145 4.099 4.118 4,175 +0.01(+0.22%)
Apr 16, 2015 4.108 4.108 4.081 4.108 5,872 +0.00(+0.11%)
Apr 15, 2015 4.071 4.127 4.062 4.104 28,294 +0.03(+0.79%)
Apr 14, 2015 4.099 4.099 4.062 4.071 5,338 +0.01(+0.23%)
Apr 13, 2015 4.062 4.063 4.035 4.062 9,991 +0.00(+0.00%)
Apr 10, 2015 4.081 4.081 4.053 4.062 5,307 +0.02(+0.46%)
Apr 09, 2015 4.044 4.053 4.035 4.044 33,506 -0.01(-0.23%)
Apr 08, 2015 4.062 4.062 4.035 4.053 3,431 +0.00(+0.00%)
Apr 07, 2015 4.044 4.053 4.043 4.053 3,202 +0.04(+0.92%)
Apr 06, 2015 4.007 4.053 4.007 4.016 6,584 -0.02(-0.46%)
Apr 02, 2015 4.062 4.035 4.035 4.035 1,949 +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.