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 (%)
Aug 29, 2014 4.035 4.048 4.048 4.048 1,949 +0.01(+0.34%)
Aug 28, 2014 4.044 4.044 4.025 4.035 4,245 -0.02(-0.46%)
Aug 27, 2014 4.035 4.053 4.025 4.053 2,431 -0.03(-0.68%)
Aug 26, 2014 4.090 4.090 4.053 4.081 1,530 +0.01(+0.23%)
Aug 25, 2014 4.025 4.071 4.016 4.071 6,064 +0.04(+0.92%)
Aug 20, 2014 4.071 4.035 4.035 4.035 3,249 +0.00(+0.00%)
Aug 19, 2014 4.016 4.035 4.016 4.035 136,533 +0.00(+0.00%)
Aug 18, 2014 4.035 4.035 4.035 4.035 222 -0.01(-0.23%)
Aug 15, 2014 4.044 4.044 4.007 4.044 5,064 +0.05(+1.15%)
Aug 14, 2014 3.988 4.044 3.988 3.998 27,403 +0.00(+0.00%)
Aug 13, 2014 4.025 4.025 3.998 3.998 264 +0.01(+0.22%)
Aug 12, 2014 4.033 4.033 3.988 3.989 8,256 +0.00(+0.02%)
Aug 11, 2014 3.998 4.025 3.961 3.988 6,330 +0.00(+0.00%)
Aug 08, 2014 3.988 3.997 3.924 3.988 3,142 +0.09(+2.37%)
Aug 07, 2014 3.915 4.025 3.868 3.896 12,530 -0.06(-1.40%)
Aug 06, 2014 3.951 3.970 3.924 3.951 1,624 -0.03(-0.70%)
Aug 05, 2014 3.961 4.044 3.841 3.979 2,759 +0.02(+0.47%)
Aug 04, 2014 3.961 4.035 3.905 3.961 5,723 +0.00(+0.00%)
Aug 01, 2014 4.035 4.035 3.951 3.961 24,471 -0.06(-1.49%)
Jul 31, 2014 4.016 4.044 3.924 4.021 13,397 -0.02(-0.57%)
Jul 30, 2014 4.035 4.053 4.025 4.044 7,575 -0.01(-0.23%)
Jul 29, 2014 4.044 4.108 4.035 4.053 25,411 -0.09(-2.23%)
Jul 28, 2014 4.053 4.145 4.025 4.145 3,923 +0.11(+2.75%)
Jul 25, 2014 4.053 4.062 4.016 4.035 30,770 +0.01(+0.23%)
Jul 24, 2014 3.988 4.062 3.961 4.025 2,088 -0.01(-0.17%)
Jul 23, 2014 4.007 4.035 3.933 4.032 5,253 +0.05(+1.34%)
Jul 22, 2014 3.961 4.062 3.924 3.979 9,800 +0.01(+0.23%)
Jul 21, 2014 3.961 3.979 3.961 3.970 5,111 -0.01(-0.23%)
Jul 18, 2014 3.970 4.016 3.961 3.979 16,755 +0.01(+0.23%)
Jul 17, 2014 3.942 4.007 3.942 3.970 4,146 +0.01(+0.35%)
Jul 16, 2014 4.007 4.031 3.942 3.956 18,861 +0.02(+0.59%)
Jul 15, 2014 3.915 3.951 3.878 3.933 17,971 -0.01(-0.23%)
Jul 14, 2014 3.955 3.960 3.924 3.942 11,037 +0.02(+0.47%)
Jul 11, 2014 3.878 3.933 3.868 3.924 14,401 +0.05(+1.19%)
Jul 10, 2014 3.868 3.924 3.831 3.878 10,919 +0.00(+0.00%)
Jul 09, 2014 3.942 3.942 3.878 3.878 3,818 -0.04(-0.94%)
Jul 08, 2014 3.970 3.970 3.887 3.915 8,957 -0.06(-1.40%)
Jul 07, 2014 3.961 3.988 3.951 3.970 3,639 +0.01(+0.23%)
Jul 03, 2014 4.062 3.961 3.961 3.961 32,060 -0.12(-2.94%)
Jul 02, 2014 4.044 4.108 4.044 4.081 27,894 +0.06(+1.38%)
Jul 01, 2014 4.067 4.099 4.016 4.025 26,382 -0.02(-0.46%)
Jun 30, 2014 4.155 4.155 4.044 4.044 37,737 -0.15(-3.52%)
Jun 27, 2014 3.841 4.192 3.832 4.192 142,891 +0.32(+8.22%)
Jun 26, 2014 3.867 3.887 3.850 3.873 18,651 -0.05(-1.29%)
Jun 25, 2014 3.730 3.924 3.700 3.924 64,252 +0.23(+6.25%)
Jun 24, 2014 3.684 3.721 3.656 3.693 36,274 +0.00(+0.00%)
Jun 23, 2014 3.721 3.748 3.684 3.693 24,590 +0.00(+0.00%)
Jun 20, 2014 3.739 3.739 3.684 3.693 262,644 +0.00(+0.00%)
Jun 19, 2014 3.647 3.721 3.628 3.693 27,095 +0.09(+2.56%)
Jun 18, 2014 3.675 3.684 3.601 3.601 6,615 -0.03(-0.76%)
Jun 17, 2014 3.573 3.665 3.573 3.628 19,987 +0.03(+0.77%)
Jun 16, 2014 3.711 3.711 3.554 3.601 56,143 +0.00(+0.00%)
Jun 13, 2014 3.684 3.693 3.601 3.601 29,391 -0.05(-1.27%)
Jun 12, 2014 3.721 3.739 3.638 3.647 30,286 -0.06(-1.74%)
Jun 11, 2014 3.822 3.822 3.711 3.711 21,543 -0.02(-0.49%)
Jun 10, 2014 3.776 3.776 3.730 3.730 33,225 -0.07(-1.94%)
Jun 06, 2014 3.831 3.859 3.739 3.804 17,700 -0.05(-1.20%)
Jun 04, 2014 3.850 3.850 3.850 3.850 5 +0.03(+0.72%)
Jun 03, 2014 3.813 3.841 3.776 3.822 5,943 +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.