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 29, 2018 8.217 8.494 8.125 8.263 157,913 +0.00(+0.00%)
Jun 28, 2018 8.309 8.401 8.263 8.263 33,666 -0.05(-0.56%)
Jun 27, 2018 8.632 8.632 8.263 8.309 47,354 -0.37(-4.26%)
Jun 26, 2018 8.909 8.909 8.632 8.678 55,265 -0.23(-2.59%)
Jun 25, 2018 9.002 9.002 8.886 8.909 21,147 -0.18(-2.03%)
Jun 22, 2018 9.048 9.094 9.002 9.094 74,537 +0.00(+0.00%)
Jun 21, 2018 8.817 9.232 8.771 9.094 23,313 +0.32(+3.68%)
Jun 20, 2018 8.678 8.863 8.678 8.771 21,384 +0.05(+0.53%)
Jun 19, 2018 8.771 8.817 8.678 8.725 48,499 -0.05(-0.53%)
Jun 18, 2018 8.725 8.817 8.632 8.771 18,211 +0.09(+1.06%)
Jun 15, 2018 8.725 8.725 8.678 36,911 -0.05(-0.53%)
Jun 14, 2018 8.725 8.771 8.702 8.725 26,219 +0.00(+0.00%)
Jun 13, 2018 8.725 8.725 8.632 8.725 16,195 +0.00(+0.00%)
Jun 12, 2018 8.771 8.771 8.586 8.725 15,012 +0.00(+0.00%)
Jun 11, 2018 8.863 8.914 8.678 8.725 22,599 -0.09(-1.05%)
Jun 08, 2018 9.140 9.140 8.817 8.817 25,741 -0.28(-3.05%)
Jun 07, 2018 9.002 9.186 9.002 9.094 17,836 +0.14(+1.55%)
Jun 06, 2018 9.002 9.048 8.955 8.955 39,800 -0.09(-1.02%)
Jun 05, 2018 9.140 9.186 8.955 9.048 23,409 -0.14(-1.51%)
Jun 04, 2018 9.048 9.232 9.048 9.186 23,331 +0.09(+1.02%)
Jun 01, 2018 9.048 9.232 8.955 9.094 29,519 +0.09(+1.03%)
May 31, 2018 9.094 9.232 9.002 9.002 20,106 -0.05(-0.51%)
May 30, 2018 9.094 9.232 9.002 9.048 36,478 +0.00(+0.00%)
May 29, 2018 8.702 9.094 8.702 9.048 74,758 +0.32(+3.70%)
May 25, 2018 8.725 8.725 8.725 0 +0.18(+2.16%)
May 24, 2018 8.540 8.586 8.448 8.540 35,543 +0.00(+0.00%)
May 23, 2018 8.494 8.563 8.494 8.540 37,686 +0.05(+0.54%)
May 22, 2018 8.494 8.632 8.355 8.494 25,033 -0.05(-0.54%)
May 21, 2018 8.309 8.540 8.217 8.540 44,623 +0.23(+2.78%)
May 18, 2018 8.355 8.355 8.217 8.309 23,695 +0.00(+0.00%)
May 17, 2018 8.171 8.309 8.125 8.309 17,474 +0.18(+2.27%)
May 16, 2018 8.171 8.171 8.032 8.125 22,258 +0.00(+0.00%)
May 15, 2018 8.078 8.171 7.986 8.125 17,661 +0.09(+1.15%)
May 14, 2018 8.125 8.125 7.986 8.032 31,699 -0.05(-0.57%)
May 11, 2018 8.263 8.263 7.894 8.078 527,827 -0.09(-1.13%)
May 10, 2018 8.263 8.263 8.125 8.171 9,395 -0.05(-0.56%)
May 09, 2018 8.263 8.263 8.125 8.217 34,997 +0.00(+0.00%)
May 08, 2018 8.217 8.309 8.125 8.217 7,081 -0.05(-0.56%)
May 07, 2018 8.309 8.401 8.263 8.263 19,034 +0.00(+0.00%)
May 04, 2018 7.986 8.309 7.926 8.263 47,227 +0.23(+2.87%)
May 03, 2018 7.903 8.032 7.903 8.032 10,327 -0.05(-0.57%)
May 02, 2018 8.171 8.171 7.940 8.078 28,254 -0.05(-0.57%)
May 01, 2018 7.986 8.125 7.894 8.125 546,417 +0.09(+1.15%)
Apr 30, 2018 8.032 8.101 7.940 8.032 10,480 -0.05(-0.57%)
Apr 27, 2018 8.355 8.355 7.848 8.078 12,952 -0.23(-2.78%)
Apr 26, 2018 8.217 8.355 8.148 8.309 15,590 +0.05(+0.56%)
Apr 25, 2018 8.263 8.355 8.263 8.263 10,687 -0.05(-0.56%)
Apr 24, 2018 8.263 8.401 8.263 8.309 12,784 +0.05(+0.56%)
Apr 23, 2018 8.171 8.263 8.125 8.263 17,520 +0.09(+1.13%)
Apr 20, 2018 8.217 8.263 7.963 8.171 17,097 -0.09(-1.12%)
Apr 19, 2018 8.263 8.309 8.217 8.263 12,155 +0.00(+0.00%)
Apr 18, 2018 8.217 8.309 8.171 8.263 12,445 +0.05(+0.56%)
Apr 17, 2018 8.171 8.263 8.171 8.217 14,438 +0.09(+1.14%)
Apr 16, 2018 8.125 8.263 8.078 8.125 70,667 -0.05(-0.56%)
Apr 13, 2018 8.125 8.171 8.125 8.171 4,894 +0.00(+0.00%)
Apr 12, 2018 8.125 8.263 8.032 8.171 10,799 +0.09(+1.14%)
Apr 11, 2018 8.078 8.217 8.078 8.078 6,515 +0.00(+0.00%)
Apr 10, 2018 7.986 8.171 7.986 8.078 18,653 +0.05(+0.57%)
Apr 09, 2018 8.032 8.171 7.940 8.032 9,933 +0.05(+0.58%)
Apr 06, 2018 8.078 8.217 7.894 7.986 17,484 -0.09(-1.14%)
Apr 05, 2018 8.078 8.217 8.078 8.078 40,182 +0.09(+1.16%)
Apr 04, 2018 8.078 8.125 7.986 7.986 79,161 -0.09(-1.14%)
Apr 03, 2018 8.078 8.217 7.940 8.078 54,849 -0.14(-1.69%)
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.