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, 2020 4.874 4.912 4.769 4.912 50,841 +0.00(+0.00%)
Jul 30, 2020 5.084 5.084 4.712 4.912 34,056 -0.04(-0.77%)
Jul 29, 2020 4.750 4.988 4.750 4.950 22,579 +0.21(+4.42%)
Jul 28, 2020 4.722 4.769 4.712 4.741 18,412 -0.01(-0.20%)
Jul 27, 2020 4.808 4.808 4.712 4.750 15,693 -0.01(-0.20%)
Jul 24, 2020 4.922 4.931 4.712 4.760 41,912 -0.12(-2.53%)
Jul 23, 2020 4.808 4.903 4.808 4.884 49,915 +0.05(+0.98%)
Jul 22, 2020 4.788 4.846 4.769 4.836 18,238 -0.01(-0.20%)
Jul 21, 2020 4.722 4.846 4.697 4.846 77,217 +0.19(+4.09%)
Jul 20, 2020 4.636 4.712 4.636 4.655 20,217 -0.04(-0.81%)
Jul 17, 2020 4.722 4.769 4.665 4.693 94,749 -0.08(-1.60%)
Jul 16, 2020 4.798 4.950 4.769 4.769 42,291 -0.06(-1.18%)
Jul 15, 2020 4.665 4.893 4.655 4.827 84,428 +0.25(+5.41%)
Jul 14, 2020 4.398 4.627 4.255 4.579 963,197 +0.14(+3.22%)
Jul 13, 2020 4.617 4.646 4.408 4.436 59,088 -0.12(-2.71%)
Jul 10, 2020 4.246 4.579 4.246 4.560 624,484 +0.30(+7.16%)
Jul 09, 2020 4.446 4.484 4.246 4.255 78,522 -0.24(-5.30%)
Jul 08, 2020 4.598 4.665 4.355 4.493 51,805 -0.10(-2.28%)
Jul 07, 2020 4.808 4.855 4.589 4.598 64,014 -0.29(-5.85%)
Jul 06, 2020 5.046 5.046 4.855 4.884 21,184 -0.04(-0.77%)
Jul 02, 2020 5.026 5.055 4.750 4.922 53,362 -0.01(-0.19%)
Jul 01, 2020 5.245 5.331 4.912 4.931 41,551 -0.30(-5.82%)
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%)
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.