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, 2020 5.122 5.379 5.122 5.236 68,558 +0.05(+0.92%)
Jun 29, 2020 4.865 5.188 4.865 5.188 92,708 +0.35(+7.28%)
Jun 26, 2020 4.693 4.988 4.531 4.836 314,920 +0.06(+1.20%)
Jun 25, 2020 4.665 4.817 4.665 4.779 56,271 +0.07(+1.41%)
Jun 24, 2020 4.903 4.922 4.693 4.712 52,715 -0.20(-4.07%)
Jun 23, 2020 4.988 5.055 4.912 4.912 26,521 -0.03(-0.58%)
Jun 22, 2020 4.798 4.979 4.760 4.941 38,847 +0.12(+2.57%)
Jun 19, 2020 4.846 4.855 4.769 4.817 110,505 +0.01(+0.20%)
Jun 18, 2020 4.798 4.893 4.798 4.808 50,889 -0.06(-1.17%)
Jun 17, 2020 4.960 4.969 4.788 4.865 54,324 -0.09(-1.73%)
Jun 16, 2020 5.160 5.160 4.884 4.950 54,130 +0.08(+1.56%)
Jun 15, 2020 4.874 5.007 4.855 4.874 74,757 -0.14(-2.85%)
Jun 12, 2020 5.264 5.369 4.922 5.017 82,879 -0.04(-0.75%)
Jun 11, 2020 5.301 5.301 5.046 5.055 67,767 -0.50(-9.08%)
Jun 10, 2020 5.569 5.664 5.379 5.560 72,514 -0.04(-0.68%)
Jun 09, 2020 5.664 5.750 5.579 5.598 33,157 -0.10(-1.67%)
Jun 08, 2020 5.855 5.855 5.683 5.693 334,524 +0.02(+0.34%)
Jun 05, 2020 5.712 5.731 5.626 5.674 119,644 +0.34(+6.43%)
Jun 04, 2020 5.293 5.502 5.284 5.331 84,754 +0.04(+0.72%)
Jun 03, 2020 5.284 5.502 5.284 5.293 89,380 +0.16(+3.15%)
Jun 02, 2020 5.331 5.379 5.112 5.131 49,353 -0.09(-1.64%)
Jun 01, 2020 5.464 5.464 5.217 5.217 71,651 -0.14(-2.66%)
May 29, 2020 5.512 5.588 5.307 5.360 27,521 -0.27(-4.74%)
May 28, 2020 5.912 5.978 5.617 5.626 54,652 -0.17(-2.96%)
May 27, 2020 5.817 5.893 5.626 5.798 77,239 +0.18(+3.22%)
May 26, 2020 5.464 5.760 5.426 5.617 75,526 +0.40(+7.66%)
May 22, 2020 5.322 5.322 5.084 5.217 54,622 -0.02(-0.36%)
May 21, 2020 4.988 5.407 4.969 5.236 277,168 +0.33(+6.80%)
May 20, 2020 4.856 5.129 4.790 4.903 95,733 +0.12(+2.56%)
May 19, 2020 4.865 4.884 4.752 4.780 46,770 -0.16(-3.34%)
May 18, 2020 4.799 5.035 4.799 4.945 104,247 +0.32(+6.82%)
May 15, 2020 4.450 4.695 4.403 4.629 40,622 +0.18(+4.03%)
May 14, 2020 4.356 4.601 4.177 4.450 92,752 -0.07(-1.46%)
May 13, 2020 4.676 4.724 4.384 4.516 106,111 -0.20(-4.20%)
May 12, 2020 5.072 5.091 4.667 4.714 66,222 -0.32(-6.37%)
May 11, 2020 4.978 5.167 4.771 5.035 81,702 -0.08(-1.66%)
May 08, 2020 4.997 5.214 4.912 5.120 49,637 +0.25(+5.23%)
May 07, 2020 4.837 5.105 4.742 4.865 65,901 +0.08(+1.57%)
May 06, 2020 5.072 5.072 4.761 4.790 36,114 -0.27(-5.40%)
May 05, 2020 5.355 5.501 4.969 5.063 67,224 -0.24(-4.45%)
May 04, 2020 5.204 5.356 5.035 5.299 44,362 +0.03(+0.54%)
May 01, 2020 5.365 5.365 4.903 5.270 92,699 +0.00(+0.00%)
Apr 30, 2020 5.666 5.666 5.270 5.270 110,558 -0.48(-8.36%)
Apr 29, 2020 5.780 6.091 5.489 5.751 125,854 +0.24(+4.27%)
Apr 28, 2020 5.497 5.695 5.412 5.516 63,651 +0.19(+3.54%)
Apr 27, 2020 5.016 5.468 4.931 5.327 107,452 +0.42(+8.65%)
Apr 24, 2020 4.535 4.988 4.535 4.903 296,553 +0.34(+7.44%)
Apr 23, 2020 4.478 4.832 4.478 4.563 234,674 +0.08(+1.89%)
Apr 22, 2020 4.441 4.573 4.309 4.478 67,437 +0.08(+1.71%)
Apr 21, 2020 4.092 4.450 4.054 4.403 50,899 +0.15(+3.43%)
Apr 20, 2020 4.214 4.478 4.092 4.257 91,213 -0.13(-2.90%)
Apr 17, 2020 4.262 4.476 4.158 4.384 82,411 +0.26(+6.41%)
Apr 16, 2020 4.318 4.351 3.988 4.120 97,155 -0.21(-4.79%)
Apr 15, 2020 4.714 4.733 4.299 4.328 57,537 -0.41(-8.57%)
Apr 14, 2020 5.044 5.157 4.658 4.733 59,557 -0.17(-3.46%)
Apr 13, 2020 5.120 5.120 4.780 4.903 42,338 -0.25(-4.94%)
Apr 09, 2020 4.667 5.223 4.620 5.157 132,367 +0.62(+13.72%)
Apr 08, 2020 4.262 4.592 4.262 4.535 175,683 +0.36(+8.58%)
Apr 07, 2020 4.214 4.290 4.092 4.177 108,947 +0.09(+2.31%)
Apr 06, 2020 4.196 4.328 4.007 4.082 173,428 -0.12(-2.91%)
Apr 03, 2020 4.224 4.280 4.045 4.205 96,411 -0.08(-1.76%)
Apr 02, 2020 4.214 4.431 4.111 4.280 64,375 +0.08(+1.79%)
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.