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 (%)
Jul 29, 2016 4.884 4.967 4.810 4.810 42,175 +0.00(+0.00%)
Jul 28, 2016 4.782 4.810 4.755 4.810 29,984 +0.02(+0.39%)
Jul 27, 2016 4.755 4.949 4.709 4.792 7,433 +0.03(+0.58%)
Jul 26, 2016 4.764 4.838 4.764 4.764 10,588 +0.00(+0.00%)
Jul 25, 2016 4.764 4.768 4.755 4.764 9,036 -0.02(-0.39%)
Jul 22, 2016 4.764 4.801 4.755 4.782 20,452 +0.01(+0.19%)
Jul 21, 2016 4.782 4.782 4.755 4.773 15,796 +0.00(+0.00%)
Jul 20, 2016 4.755 4.787 4.755 4.773 18,960 -0.01(-0.19%)
Jul 19, 2016 4.801 4.801 4.750 4.782 4,815 -0.02(-0.38%)
Jul 18, 2016 4.764 4.838 4.764 4.801 4,935 -0.04(-0.76%)
Jul 15, 2016 4.838 4.838 4.718 4.838 10,958 +0.03(+0.57%)
Jul 14, 2016 4.755 4.810 4.709 4.810 110,738 +0.06(+1.36%)
Jul 13, 2016 4.709 4.782 4.709 4.745 6,365 +0.03(+0.59%)
Jul 12, 2016 4.755 4.801 4.709 4.718 122,485 -0.02(-0.39%)
Jul 11, 2016 4.773 4.838 4.704 4.736 14,049 -0.01(-0.19%)
Jul 08, 2016 4.810 4.727 4.709 4.745 3,044 +0.02(+0.39%)
Jul 07, 2016 4.829 4.838 4.709 4.727 7,002 -0.08(-1.73%)
Jul 05, 2016 4.838 4.847 4.727 4.810 3,104 +0.06(+1.17%)
Jul 01, 2016 4.801 4.755 4.755 4.755 30,761 -0.03(-0.58%)
Jun 30, 2016 4.838 4.852 4.681 4.782 12,466 -0.05(-0.96%)
Jun 29, 2016 4.736 4.829 4.672 4.829 6,903 +0.09(+1.95%)
Jun 28, 2016 4.682 4.736 4.681 4.736 3,513 +0.07(+1.58%)
Jun 27, 2016 4.792 4.838 4.662 4.662 12,692 -0.23(-4.72%)
Jun 24, 2016 4.681 4.893 4.681 4.893 13,454 +0.18(+3.72%)
Jun 23, 2016 4.755 4.838 4.709 4.718 5,590 +0.01(+0.20%)
Jun 22, 2016 4.709 4.736 4.709 4.709 1,386 -0.04(-0.78%)
Jun 21, 2016 4.699 4.745 4.672 4.745 119,466 +0.05(+0.98%)
Jun 20, 2016 4.756 4.756 4.699 4.699 6,936 -0.06(-1.36%)
Jun 17, 2016 4.699 4.801 4.699 4.764 16,103 -0.04(-0.76%)
Jun 16, 2016 4.801 4.801 4.801 4.801 160 +0.06(+1.33%)
Jun 15, 2016 4.718 4.737 4.718 4.737 1,241 +0.04(+0.81%)
Jun 14, 2016 4.727 4.762 4.699 4.699 4,432 -0.03(-0.58%)
Jun 13, 2016 4.856 4.893 4.699 4.727 116,301 -0.07(-1.54%)
Jun 10, 2016 4.764 4.825 4.764 4.801 22,650 +0.06(+1.17%)
Jun 09, 2016 4.801 4.836 4.727 4.745 4,375 -0.08(-1.63%)
Jun 08, 2016 4.856 4.893 4.736 4.824 126,870 -0.01(-0.29%)
Jun 07, 2016 4.792 4.847 4.792 4.838 14,678 +0.05(+0.96%)
Jun 03, 2016 4.792 4.792 4.792 4.792 138 +0.04(+0.78%)
Jun 02, 2016 4.847 4.893 4.755 4.755 179,176 -0.11(-2.35%)
Jun 01, 2016 4.838 4.893 4.773 4.869 70,856 +0.07(+1.42%)
May 31, 2016 4.764 4.801 4.764 4.801 14,855 +0.04(+0.78%)
May 27, 2016 4.847 4.764 4.764 4.764 1,624 -0.06(-1.34%)
May 26, 2016 4.828 4.828 4.828 4.828 188 +0.06(+1.35%)
May 25, 2016 4.736 4.836 4.709 4.764 7,513 +0.04(+0.78%)
May 24, 2016 4.715 4.736 4.709 4.727 11,502 +0.02(+0.39%)
May 23, 2016 4.727 4.727 4.681 4.709 8,111 +0.02(+0.39%)
May 20, 2016 4.692 4.736 4.681 4.690 13,346 -0.02(-0.44%)
May 19, 2016 4.667 4.732 4.644 4.711 6,071 +0.03(+0.63%)
May 18, 2016 4.662 4.708 4.662 4.681 2,583 +0.00(+0.00%)
May 17, 2016 4.662 4.755 4.662 4.681 5,390 +0.00(+0.00%)
May 16, 2016 4.699 4.699 4.681 4.681 3,949 -0.03(-0.59%)
May 13, 2016 4.685 4.709 4.681 4.709 1,178 +0.03(+0.59%)
May 12, 2016 4.718 4.736 4.681 4.681 4,122 -0.00(-0.10%)
May 11, 2016 4.727 4.773 4.682 4.685 35,744 -0.01(-0.29%)
May 10, 2016 4.662 4.699 4.662 4.699 7,267 +0.04(+0.79%)
May 09, 2016 4.672 4.672 4.644 4.662 8,356 -0.08(-1.75%)
May 06, 2016 4.662 4.761 4.662 4.745 14,904 +0.09(+1.98%)
May 05, 2016 4.644 4.653 4.644 4.653 489 -0.05(-0.98%)
May 04, 2016 4.662 4.699 4.635 4.699 7,718 +0.05(+0.99%)
May 03, 2016 4.635 4.653 4.635 4.653 1,661 +0.02(+0.40%)
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.