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

Canadian Western Bank (OP: CBWBF )

18.45 -0.67 (-3.50%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 31, 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 (%)
Jul 31, 2017 22.35 22.35 22.35 7 +0.12(+0.53%)
Jul 28, 2017 22.23 22.23 22.23 22.23 205 -0.11(-0.47%)
Jul 26, 2017 22.34 22.34 22.34 0 +0.02(+0.08%)
Jul 25, 2017 22.32 22.32 22.32 22.32 711 +0.43(+1.95%)
Jul 21, 2017 21.89 21.89 21.89 8 -0.06(-0.26%)
Jul 20, 2017 21.95 21.95 21.95 21.95 1,000 +0.16(+0.74%)
Jul 13, 2017 21.79 21.79 21.79 0 +0.10(+0.46%)
Jul 12, 2017 21.69 21.69 21.69 21.69 100 +0.33(+1.54%)
Jul 11, 2017 21.36 21.36 21.36 21.36 734 -0.00(-0.00%)
Jul 10, 2017 21.36 21.36 21.36 21.36 100 +0.30(+1.43%)
Jul 03, 2017 21.06 21.06 21.06 21.06 0 +0.00(+0.00%)
Jun 29, 2017 21.06 21.06 21.06 0 +1.56(+8.02%)
Jun 21, 2017 19.50 19.50 19.50 185 +0.10(+0.53%)
Jun 20, 2017 19.45 19.45 19.39 19.39 312 -0.47(-2.39%)
Jun 19, 2017 19.87 19.87 19.87 19.87 214 +0.17(+0.84%)
Jun 14, 2017 19.70 19.70 19.70 113 -0.01(-0.08%)
Jun 13, 2017 19.62 19.72 19.62 19.72 76,559 +0.28(+1.44%)
Jun 09, 2017 19.44 19.44 19.44 44 +0.41(+2.14%)
Jun 08, 2017 19.06 19.06 19.03 19.03 2,000 +0.17(+0.93%)
Jun 05, 2017 18.86 18.86 18.86 1,245 +0.02(+0.13%)
Jun 02, 2017 18.81 18.83 18.81 18.83 2,089 +0.41(+2.24%)
Jun 01, 2017 18.43 18.43 18.42 18.42 2,159 +0.53(+2.96%)
May 31, 2017 17.89 17.89 17.89 17.89 2,400 -0.22(-1.23%)
May 26, 2017 18.11 18.11 18.11 1,817 -0.72(-3.80%)
May 23, 2017 18.83 18.83 18.83 100 -0.05(-0.24%)
May 19, 2017 18.88 18.88 18.88 0 -0.26(-1.38%)
May 15, 2017 19.14 19.14 19.14 71 -0.29(-1.48%)
May 10, 2017 19.43 19.43 19.43 3,700 +0.30(+1.57%)
May 09, 2017 19.13 19.13 19.13 19.13 100 +0.36(+1.89%)
May 05, 2017 18.77 18.77 18.77 1,300 +0.23(+1.25%)
May 04, 2017 18.93 18.93 18.54 18.54 1,754 -1.09(-5.57%)
May 01, 2017 19.63 19.63 19.63 1,600 +0.00(+0.02%)
Apr 28, 2017 19.58 19.63 19.58 19.63 3,330 -1.57(-7.42%)
Apr 25, 2017 21.20 21.20 21.20 0 +0.21(+0.98%)
Apr 24, 2017 20.96 21.03 20.96 21.00 778 -0.27(-1.26%)
Apr 19, 2017 21.27 21.27 21.27 9,100 -0.30(-1.37%)
Apr 17, 2017 21.56 21.56 21.56 0 +0.24(+1.14%)
Apr 13, 2017 21.32 21.32 21.32 21.32 100 -0.55(-2.51%)
Apr 06, 2017 21.87 21.87 21.87 0 -0.01(-0.03%)
Apr 05, 2017 21.88 21.88 21.88 21.88 1,380 +0.17(+0.76%)
Apr 03, 2017 21.71 21.71 21.71 1,000 -0.30(-1.34%)
Mar 29, 2017 22.01 22.01 22.01 1,700 -0.11(-0.50%)
Mar 20, 2017 22.11 22.11 22.11 33 -0.56(-2.48%)
Mar 16, 2017 22.68 22.68 22.68 1,100 +0.38(+1.69%)
Mar 15, 2017 22.23 22.33 22.23 22.30 2,200 -0.07(-0.32%)
Mar 14, 2017 22.36 22.37 22.36 22.37 1,032 -0.32(-1.41%)
Mar 13, 2017 22.67 22.69 22.67 22.69 858 +0.01(+0.05%)
Mar 10, 2017 22.68 22.68 22.68 22.68 154 -0.05(-0.22%)
Mar 09, 2017 22.73 22.73 22.73 22.73 1,279 -0.25(-1.08%)
Mar 06, 2017 22.98 22.98 22.98 0 -0.19(-0.82%)
Mar 03, 2017 23.19 23.19 23.17 23.17 618 +0.39(+1.72%)
Mar 01, 2017 22.78 22.78 22.78 9,975 +0.68(+3.06%)
Feb 28, 2017 21.96 22.10 21.96 22.10 1,359 -0.94(-4.07%)
Feb 22, 2017 23.04 23.04 23.04 70 +0.31(+1.35%)
Feb 21, 2017 22.77 22.77 22.73 22.73 247 -0.36(-1.56%)
Feb 14, 2017 23.09 23.09 23.09 0 +0.26(+1.12%)
Feb 09, 2017 22.83 22.83 22.83 14,000 +0.73(+3.30%)
Feb 08, 2017 22.10 22.10 22.10 22.10 10,000 -1.08(-4.65%)
Jan 27, 2017 23.18 23.18 23.18 800 +0.12(+0.51%)
Jan 25, 2017 23.06 23.06 23.06 0 +0.55(+2.46%)
Jan 23, 2017 22.51 22.51 22.51 0 -0.07(-0.31%)
Jan 20, 2017 22.58 22.58 22.58 22.58 595 -0.04(-0.16%)
Jan 19, 2017 22.61 22.62 22.61 22.62 1,485 -0.86(-3.67%)
Jan 06, 2017 23.48 23.48 23.48 0 -0.05(-0.23%)
Jan 05, 2017 23.66 23.66 23.53 23.53 302 -0.03(-0.12%)
Jan 04, 2017 23.56 23.56 23.56 23.56 255 +0.75(+3.28%)
Jan 03, 2017 22.89 22.91 22.74 22.81 8,052 +0.20(+0.88%)
Dec 30, 2016 22.61 22.61 22.61 0 +0.11(+0.49%)
Dec 23, 2016 22.50 22.50 22.50 82 -0.24(-1.04%)
Dec 21, 2016 22.74 22.74 22.74 3,800 -0.43(-1.87%)
Dec 19, 2016 23.17 23.17 23.17 8,800 -0.00(-0.01%)
Dec 16, 2016 23.17 23.17 23.17 23.17 800 -0.10(-0.43%)
Dec 14, 2016 23.27 23.27 23.27 30,000 -0.85(-3.51%)
Dec 12, 2016 24.12 24.12 24.12 0 +0.21(+0.88%)
Dec 09, 2016 24.68 24.68 23.91 23.91 1,800 -0.22(-0.93%)
Dec 08, 2016 24.13 24.13 24.13 24.13 1,600 +0.30(+1.26%)
Dec 07, 2016 23.53 23.83 23.53 23.83 7,147 +0.38(+1.61%)
Dec 06, 2016 22.08 23.46 22.08 23.45 16,071 +1.22(+5.50%)
Dec 05, 2016 22.23 22.23 22.23 22.23 209 -0.17(-0.76%)
Dec 02, 2016 22.40 22.40 22.40 22.40 34,300 +0.00(+0.00%)
Dec 01, 2016 22.13 22.40 22.13 22.40 400 +0.54(+2.48%)
Nov 30, 2016 21.86 21.86 21.86 21.86 2,000 +0.30(+1.40%)
Nov 23, 2016 21.56 21.56 21.56 0 +0.49(+2.31%)
Nov 22, 2016 20.96 21.07 20.96 21.07 5,100 +1.07(+5.35%)
Nov 17, 2016 20.00 20.00 20.00 6,481 -0.12(-0.60%)
Nov 16, 2016 20.14 20.14 20.12 20.12 566 +0.60(+3.07%)
Nov 14, 2016 19.52 19.52 19.52 1,600 +0.44(+2.30%)
Nov 11, 2016 19.08 19.08 19.08 19.08 373 -0.26(-1.33%)
Nov 10, 2016 19.34 19.34 19.34 19.34 200 +0.06(+0.31%)
Nov 09, 2016 19.28 19.28 19.28 19.28 1,597 +0.24(+1.24%)
Nov 08, 2016 18.77 19.04 18.77 19.04 35,416 -0.04(-0.19%)
Nov 02, 2016 19.08 19.08 19.08 0 +0.22(+1.15%)
Oct 27, 2016 18.86 18.86 18.86 1,024 +0.06(+0.34%)
Oct 25, 2016 18.80 18.80 18.80 2,900 -0.30(-1.57%)
Oct 18, 2016 19.10 19.10 19.10 0 +0.13(+0.70%)
Oct 17, 2016 18.97 18.97 18.97 18.97 840 +0.56(+3.04%)
Oct 04, 2016 18.41 18.41 18.41 80 -0.76(-3.98%)
Oct 03, 2016 19.17 19.17 19.17 19.17 0 +0.00(+0.00%)
Sep 30, 2016 19.17 19.17 19.17 19.17 83 +0.00(+0.00%)
Sep 29, 2016 19.30 19.33 19.17 19.17 5,659 -0.09(-0.45%)
Sep 28, 2016 19.26 19.26 19.26 19.26 0 +0.00(+0.00%)
Sep 27, 2016 19.26 19.26 19.26 19.26 0 +0.00(+0.00%)
Sep 22, 2016 19.26 19.26 19.26 0 +0.16(+0.82%)
Sep 19, 2016 19.10 19.10 19.10 91 -0.14(-0.75%)
Sep 15, 2016 19.24 19.24 19.24 0 +0.06(+0.32%)
Sep 14, 2016 19.01 19.18 19.01 19.18 837 -0.08(-0.41%)
Sep 13, 2016 19.18 19.26 19.18 19.26 367 -0.65(-3.29%)
Sep 09, 2016 19.91 19.91 19.91 0 -0.89(-4.28%)
Sep 06, 2016 20.80 20.80 20.80 0 +0.42(+2.08%)
Sep 02, 2016 20.38 20.38 20.38 0 +0.37(+1.84%)
Sep 01, 2016 20.01 20.01 20.01 20.01 199 -0.15(-0.76%)
Aug 29, 2016 20.17 20.17 20.17 0 -0.08(-0.39%)
Aug 23, 2016 20.24 20.24 20.24 0 +0.32(+1.63%)
Aug 19, 2016 19.92 19.92 19.92 0 -0.34(-1.68%)
Aug 18, 2016 20.26 20.26 20.26 20.26 100 +0.62(+3.17%)
Aug 15, 2016 19.64 19.64 19.64 0 +0.31(+1.59%)
Aug 12, 2016 19.33 19.33 19.33 19.33 500 -0.34(-1.71%)
Aug 09, 2016 19.67 19.67 19.67 0 +0.92(+4.88%)
Aug 04, 2016 18.75 18.75 18.75 66 -0.17(-0.88%)
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.