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 31, 2017 7.663 7.940 7.617 7.940 62,498 +0.28(+3.61%)
Jul 28, 2017 7.940 7.986 7.663 7.663 27,926 -0.28(-3.49%)
Jul 27, 2017 7.894 7.986 7.801 7.940 148,207 +0.05(+0.58%)
Jul 26, 2017 7.940 7.940 7.755 7.894 89,736 -0.09(-1.16%)
Jul 25, 2017 7.940 7.940 7.894 7.986 66,826 +0.05(+0.58%)
Jul 24, 2017 7.940 7.940 7.848 7.940 25,713 +0.00(+0.00%)
Jul 21, 2017 7.986 8.032 7.848 7.940 201,850 +0.00(+0.00%)
Jul 20, 2017 8.032 7.709 7.940 107,784 +0.00(+0.00%)
Jul 19, 2017 8.078 8.078 7.894 7.940 55,026 -0.14(-1.71%)
Jul 18, 2017 8.217 8.217 7.963 8.078 72,443 -0.14(-1.69%)
Jul 17, 2017 8.171 8.309 8.055 8.217 116,210 +0.00(+0.00%)
Jul 14, 2017 8.171 8.217 8.078 8.217 56,532 +0.00(+0.00%)
Jul 13, 2017 8.171 8.263 7.940 8.217 110,598 +0.00(+0.00%)
Jul 12, 2017 7.801 8.309 7.801 8.217 137,902 +0.32(+4.09%)
Jul 11, 2017 7.617 7.894 7.571 7.894 85,844 +0.28(+3.64%)
Jul 10, 2017 7.617 7.663 7.591 7.617 126,632 -0.05(-0.60%)
Jul 07, 2017 7.663 7.709 7.571 7.663 48,757 +0.00(+0.00%)
Jul 06, 2017 7.686 7.524 7.663 108,173 +0.00(+0.00%)
Jul 05, 2017 7.617 7.663 7.571 7.663 55,435 +0.00(+0.00%)
Jul 03, 2017 7.571 7.663 7.478 7.663 35,686 +0.05(+0.61%)
Jun 30, 2017 7.617 7.663 7.478 7.617 41,429 +0.00(+0.00%)
Jun 29, 2017 7.617 7.663 7.524 7.617 95,950 +0.05(+0.61%)
Jun 28, 2017 7.663 7.663 7.409 7.571 200,586 -0.09(-1.20%)
Jun 27, 2017 7.571 7.663 7.524 7.663 114,988 +0.14(+1.84%)
Jun 26, 2017 7.294 7.571 7.294 7.524 149,318 +0.28(+3.82%)
Jun 23, 2017 7.340 7.478 7.063 7.247 2,635,371 -0.09(-1.26%)
Jun 22, 2017 7.571 7.571 7.340 7.340 77,969 -0.23(-3.05%)
Jun 21, 2017 7.571 7.617 7.478 7.571 63,260 +0.00(+0.00%)
Jun 20, 2017 7.340 7.571 7.340 7.571 56,023 +0.23(+3.14%)
Jun 19, 2017 7.524 7.617 7.340 7.340 75,762 -0.18(-2.45%)
Jun 16, 2017 7.571 7.617 7.524 7.524 80,071 -0.05(-0.61%)
Jun 15, 2017 7.478 7.617 7.478 7.571 49,148 +0.09(+1.23%)
Jun 14, 2017 7.617 7.663 7.478 7.478 75,627 -0.14(-1.82%)
Jun 13, 2017 7.594 7.663 7.524 7.617 112,113 +0.05(+0.61%)
Jun 12, 2017 7.571 7.617 7.432 7.571 58,922 +0.05(+0.61%)
Jun 09, 2017 7.524 7.617 7.524 7.524 70,426 +0.00(+0.00%)
Jun 08, 2017 7.571 7.617 7.478 7.524 68,462 +0.05(+0.62%)
Jun 07, 2017 7.524 7.571 7.478 7.478 37,218 +0.00(+0.00%)
Jun 06, 2017 7.524 7.571 7.478 7.478 25,557 +0.00(+0.00%)
Jun 05, 2017 7.571 7.617 7.432 7.478 58,965 -0.05(-0.61%)
Jun 02, 2017 7.524 7.571 7.386 7.524 66,039 +0.05(+0.62%)
Jun 01, 2017 7.571 7.617 7.478 7.478 50,114 -0.09(-1.22%)
May 31, 2017 7.432 7.640 7.247 7.571 93,405 +0.18(+2.50%)
May 30, 2017 7.478 7.617 7.201 7.386 110,878 -0.18(-2.44%)
May 26, 2017 7.524 7.571 7.524 7.571 26,757 +0.00(+0.00%)
May 25, 2017 7.524 7.571 7.432 7.571 60,533 +0.09(+1.23%)
May 24, 2017 7.524 7.524 7.432 7.478 30,708 +0.00(+0.00%)
May 23, 2017 7.571 7.571 7.386 7.478 53,133 -0.09(-1.22%)
May 22, 2017 7.386 7.571 7.155 7.571 75,149 +0.32(+4.46%)
May 19, 2017 7.478 7.571 7.155 7.247 51,739 -0.23(-3.09%)
May 18, 2017 7.289 7.524 7.289 7.478 33,978 +0.23(+3.18%)
May 17, 2017 7.432 7.478 7.247 7.247 49,782 -0.23(-3.09%)
May 16, 2017 7.340 7.524 7.340 7.478 36,001 +0.05(+0.62%)
May 15, 2017 7.340 7.478 7.201 7.432 52,310 +0.00(+0.00%)
May 12, 2017 7.474 7.478 7.386 7.432 19,689 -0.05(-0.62%)
May 11, 2017 7.478 7.524 7.432 7.478 31,091 +0.00(+0.00%)
May 10, 2017 7.432 7.524 7.432 7.478 16,293 +0.00(+0.00%)
May 09, 2017 7.478 7.524 7.432 7.478 27,134 +0.00(+0.00%)
May 08, 2017 7.524 7.548 7.386 7.478 26,398 -0.05(-0.61%)
May 05, 2017 7.478 7.571 7.386 7.524 34,246 +0.00(+0.00%)
May 04, 2017 7.340 7.524 7.340 7.524 57,343 +0.09(+1.24%)
May 03, 2017 7.386 7.478 7.386 7.432 20,905 +0.05(+0.62%)
May 02, 2017 7.432 7.478 7.386 7.386 51,672 +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.