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

Central Vly Cmty Bcp (NQ: CVCY )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 28, 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 (%)
Aug 31, 2005 5.311 5.311 5.213 5.222 3,713 +0.01(+0.19%)
Aug 30, 2005 5.753 5.753 5.213 5.213 3,256 +0.13(+2.51%)
Aug 29, 2005 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Aug 26, 2005 5.085 5.085 5.085 5.085 0 +0.00(+0.00%)
Aug 25, 2005 5.084 5.085 5.084 5.085 1,441 -0.03(-0.58%)
Aug 24, 2005 5.114 5.114 5.114 5.114 254 +0.10(+1.96%)
Aug 23, 2005 5.016 5.016 5.016 5.016 0 +0.00(+0.00%)
Aug 22, 2005 5.016 5.016 5.016 5.016 0 +0.00(+0.00%)
Aug 19, 2005 5.016 5.016 5.016 5.016 0 +0.00(+0.00%)
Aug 18, 2005 5.036 5.036 5.016 5.016 4,067 -0.10(-1.92%)
Aug 17, 2005 5.114 5.114 5.114 5.114 0 +0.00(+0.00%)
Aug 16, 2005 5.114 5.114 5.114 5.114 254 +0.00(+0.00%)
Aug 15, 2005 5.114 5.114 5.114 5.114 0 +0.00(+0.00%)
Aug 12, 2005 5.114 5.114 5.114 5.114 0 +0.00(+0.00%)
Aug 11, 2005 5.114 5.114 5.114 5.114 0 +0.00(+0.00%)
Aug 10, 2005 5.114 5.114 5.114 5.114 0 +0.00(+0.00%)
Aug 09, 2005 5.114 5.114 5.114 5.114 4,700 +0.00(+0.00%)
Aug 08, 2005 5.114 5.114 5.114 5.114 2,541 -0.06(-1.14%)
Aug 05, 2005 5.039 5.173 5.039 5.173 2,458 +0.10(+2.06%)
Aug 04, 2005 5.173 5.173 5.069 5.069 508 -0.08(-1.49%)
Aug 03, 2005 5.146 5.146 5.146 5.146 254 -0.03(-0.49%)
Aug 02, 2005 5.171 5.171 5.171 5.171 0 +0.00(+0.00%)
Aug 01, 2005 5.165 5.173 5.114 5.171 9,150 +0.02(+0.34%)
Jul 29, 2005 5.163 5.163 5.154 5.154 5,592 +0.11(+2.18%)
Jul 28, 2005 5.161 5.163 5.043 5.043 3,459 -0.12(-2.36%)
Jul 27, 2005 5.006 5.165 4.992 5.165 5,302 +0.05(+0.92%)
Jul 26, 2005 5.100 5.118 5.016 5.118 7,907 -0.20(-3.81%)
Jul 25, 2005 5.331 5.331 5.262 5.321 38,891 +0.06(+1.12%)
Jul 22, 2005 5.379 5.379 5.262 5.262 4,321 -0.13(-2.37%)
Jul 21, 2005 5.391 5.391 5.390 5.390 508 +0.08(+1.48%)
Jul 20, 2005 5.311 5.331 5.236 5.311 20,264 -0.10(-1.82%)
Jul 19, 2005 5.333 5.409 5.293 5.409 10,904 -0.05(-0.87%)
Jul 18, 2005 5.449 5.457 5.344 5.457 3,533 +0.01(+0.15%)
Jul 15, 2005 5.315 5.459 5.307 5.449 23,899 +0.33(+6.50%)
Jul 14, 2005 4.624 5.311 4.622 5.116 17,336 +0.52(+11.39%)
Jul 13, 2005 4.591 4.593 4.591 4.593 3,192 +0.17(+3.78%)
Jul 12, 2005 4.426 4.426 4.426 4.426 508 -0.10(-2.13%)
Jul 11, 2005 4.522 4.522 4.522 4.522 0 +0.00(+0.00%)
Jul 08, 2005 4.524 4.524 4.495 4.522 3,050 +0.10(+2.18%)
Jul 07, 2005 4.426 4.426 4.426 4.426 2,989 +0.10(+2.27%)
Jul 06, 2005 4.327 4.327 4.327 4.327 0 +0.00(+0.00%)
Jul 05, 2005 4.475 4.475 4.327 4.327 9,913 -0.15(-3.30%)
Jul 01, 2005 4.475 4.475 4.475 4.475 0 +0.00(+0.00%)
Jun 30, 2005 4.475 4.475 4.475 4.475 1,011 -0.02(-0.39%)
Jun 29, 2005 4.493 4.493 4.493 4.493 0 +0.00(+0.00%)
Jun 28, 2005 4.475 4.493 4.475 4.493 808 -0.04(-0.78%)
Jun 27, 2005 4.528 4.528 4.528 4.528 0 +0.00(+0.00%)
Jun 24, 2005 4.573 4.573 4.351 4.528 6,784 -0.09(-2.04%)
Jun 23, 2005 4.622 4.622 4.622 4.622 254 -0.11(-2.41%)
Jun 22, 2005 4.737 4.739 4.737 4.737 991 +0.00(+0.00%)
Jun 21, 2005 4.737 4.801 4.737 4.737 6,642 -0.14(-2.79%)
Jun 20, 2005 4.652 4.872 4.524 4.872 15,538 +0.17(+3.58%)
Jun 17, 2005 4.704 4.704 4.704 4.704 0 +0.00(+0.00%)
Jun 16, 2005 4.704 4.704 4.704 4.704 2,287 +0.00(+0.00%)
Jun 15, 2005 4.704 4.704 4.704 4.704 0 +0.00(+0.00%)
Jun 14, 2005 4.704 4.704 4.704 4.704 4,283 +0.00(+0.00%)
Jun 13, 2005 4.912 4.912 4.652 4.704 2,541 +0.05(+1.12%)
Jun 10, 2005 4.652 4.652 4.652 4.652 254 -0.07(-1.46%)
Jun 09, 2005 4.721 4.721 4.721 4.721 0 +0.00(+0.00%)
Jun 08, 2005 4.622 4.906 4.622 4.721 13,637 +0.00(+0.00%)
Jun 07, 2005 4.630 4.721 4.628 4.721 14,237 -0.09(-1.80%)
Jun 06, 2005 4.721 4.807 4.721 4.807 1,270 +0.18(+4.00%)
Jun 03, 2005 4.622 4.622 4.622 4.622 254 +0.05(+1.08%)
Jun 02, 2005 4.573 4.573 4.573 4.573 0 +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.