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, 2018 8.632 8.771 8.622 8.771 47,692 +0.18(+2.15%)
Jul 30, 2018 8.632 8.678 8.586 8.586 22,426 -0.09(-1.06%)
Jul 27, 2018 8.863 8.863 8.586 8.678 24,045 -0.18(-2.08%)
Jul 26, 2018 9.232 9.232 8.771 8.863 11,553 +0.09(+1.05%)
Jul 25, 2018 9.048 9.048 8.725 8.771 13,073 -0.23(-2.56%)
Jul 24, 2018 8.817 9.048 8.817 9.002 8,384 -0.09(-1.02%)
Jul 23, 2018 9.002 9.186 9.002 9.094 7,897 +0.00(+0.00%)
Jul 20, 2018 8.955 9.232 8.955 9.094 14,422 +0.09(+1.03%)
Jul 19, 2018 8.863 9.094 8.863 9.002 17,015 +0.14(+1.56%)
Jul 18, 2018 8.909 8.909 8.771 8.863 10,997 -0.09(-1.03%)
Jul 17, 2018 9.232 9.232 8.863 8.955 9,789 -0.14(-1.52%)
Jul 16, 2018 9.186 9.242 9.048 9.094 41,366 -0.05(-0.51%)
Jul 13, 2018 9.186 9.232 9.094 9.140 14,687 -0.05(-0.50%)
Jul 12, 2018 9.140 9.232 8.817 9.186 15,098 +0.09(+1.02%)
Jul 11, 2018 9.094 9.140 9.048 9.094 6,319 +0.05(+0.51%)
Jul 10, 2018 9.232 9.279 9.048 9.048 14,308 -0.14(-1.51%)
Jul 09, 2018 8.909 9.232 8.868 9.186 30,238 +0.23(+2.58%)
Jul 06, 2018 8.863 8.955 8.817 8.955 13,348 +0.14(+1.57%)
Jul 05, 2018 8.540 8.863 8.540 8.817 38,298 +0.28(+3.24%)
Jul 03, 2018 8.540 8.540 8.540 0 +0.09(+1.09%)
Jul 02, 2018 8.217 8.494 8.217 8.448 32,231 +0.18(+2.23%)
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%)
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.