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 31, 2016 5.004 5.032 5.004 5.032 2,816 +0.01(+0.18%)
Aug 30, 2016 4.965 5.022 4.965 5.022 11,691 +0.06(+1.12%)
Aug 29, 2016 4.939 4.995 4.939 4.967 8,261 +0.03(+0.56%)
Aug 26, 2016 4.930 4.939 4.902 4.939 3,845 +0.04(+0.75%)
Aug 25, 2016 4.893 4.988 4.893 4.902 52,784 +0.01(+0.19%)
Aug 24, 2016 4.847 4.893 4.847 4.893 1,091 -0.02(-0.46%)
Aug 23, 2016 4.893 4.916 4.856 4.916 4,120 -0.04(-0.85%)
Aug 22, 2016 4.893 4.958 4.893 4.958 16,576 +0.10(+2.09%)
Aug 18, 2016 4.838 4.856 4.856 4.856 866 +0.00(+0.10%)
Aug 17, 2016 4.847 4.856 4.847 4.852 1,520 -0.00(-0.10%)
Aug 16, 2016 4.819 4.865 4.819 4.856 8,274 -0.04(-0.75%)
Aug 15, 2016 4.847 4.912 4.847 4.893 26,961 +0.05(+0.95%)
Aug 12, 2016 4.847 4.865 4.810 4.847 10,600 +0.03(+0.57%)
Aug 11, 2016 4.912 4.912 4.819 4.819 1,299 -0.04(-0.76%)
Aug 10, 2016 4.895 4.895 4.829 4.856 971 +0.05(+0.96%)
Aug 09, 2016 4.801 4.813 4.801 4.810 2,105 +0.03(+0.62%)
Aug 08, 2016 4.795 4.795 4.773 4.781 4,603 -0.02(-0.42%)
Aug 05, 2016 4.801 4.803 4.801 4.801 2,585 +0.05(+0.97%)
Aug 03, 2016 4.755 4.755 4.755 4.755 3,682 +0.00(+0.00%)
Aug 02, 2016 4.755 4.782 4.755 4.755 11,158 +0.00(+0.00%)
Aug 01, 2016 4.801 4.801 4.755 4.755 6,957 -0.06(-1.15%)
Jul 29, 2016 4.884 4.967 4.810 4.810 42,175 +0.00(+0.00%)
Jul 28, 2016 4.782 4.810 4.755 4.810 29,984 +0.02(+0.39%)
Jul 27, 2016 4.755 4.949 4.709 4.792 7,433 +0.03(+0.58%)
Jul 26, 2016 4.764 4.838 4.764 4.764 10,588 +0.00(+0.00%)
Jul 25, 2016 4.764 4.768 4.755 4.764 9,036 -0.02(-0.39%)
Jul 22, 2016 4.764 4.801 4.755 4.782 20,452 +0.01(+0.19%)
Jul 21, 2016 4.782 4.782 4.755 4.773 15,796 +0.00(+0.00%)
Jul 20, 2016 4.755 4.787 4.755 4.773 18,960 -0.01(-0.19%)
Jul 19, 2016 4.801 4.801 4.750 4.782 4,815 -0.02(-0.38%)
Jul 18, 2016 4.764 4.838 4.764 4.801 4,935 -0.04(-0.76%)
Jul 15, 2016 4.838 4.838 4.718 4.838 10,958 +0.03(+0.57%)
Jul 14, 2016 4.755 4.810 4.709 4.810 110,738 +0.06(+1.36%)
Jul 13, 2016 4.709 4.782 4.709 4.745 6,365 +0.03(+0.59%)
Jul 12, 2016 4.755 4.801 4.709 4.718 122,485 -0.02(-0.39%)
Jul 11, 2016 4.773 4.838 4.704 4.736 14,049 -0.01(-0.19%)
Jul 08, 2016 4.810 4.727 4.709 4.745 3,044 +0.02(+0.39%)
Jul 07, 2016 4.829 4.838 4.709 4.727 7,002 -0.08(-1.73%)
Jul 05, 2016 4.838 4.847 4.727 4.810 3,104 +0.06(+1.17%)
Jul 01, 2016 4.801 4.755 4.755 4.755 30,761 -0.03(-0.58%)
Jun 30, 2016 4.838 4.852 4.681 4.782 12,466 -0.05(-0.96%)
Jun 29, 2016 4.736 4.829 4.672 4.829 6,903 +0.09(+1.95%)
Jun 28, 2016 4.682 4.736 4.681 4.736 3,513 +0.07(+1.58%)
Jun 27, 2016 4.792 4.838 4.662 4.662 12,692 -0.23(-4.72%)
Jun 24, 2016 4.681 4.893 4.681 4.893 13,454 +0.18(+3.72%)
Jun 23, 2016 4.755 4.838 4.709 4.718 5,590 +0.01(+0.20%)
Jun 22, 2016 4.709 4.736 4.709 4.709 1,386 -0.04(-0.78%)
Jun 21, 2016 4.699 4.745 4.672 4.745 119,466 +0.05(+0.98%)
Jun 20, 2016 4.756 4.756 4.699 4.699 6,936 -0.06(-1.36%)
Jun 17, 2016 4.699 4.801 4.699 4.764 16,103 -0.04(-0.76%)
Jun 16, 2016 4.801 4.801 4.801 4.801 160 +0.06(+1.33%)
Jun 15, 2016 4.718 4.737 4.718 4.737 1,241 +0.04(+0.81%)
Jun 14, 2016 4.727 4.762 4.699 4.699 4,432 -0.03(-0.58%)
Jun 13, 2016 4.856 4.893 4.699 4.727 116,301 -0.07(-1.54%)
Jun 10, 2016 4.764 4.825 4.764 4.801 22,650 +0.06(+1.17%)
Jun 09, 2016 4.801 4.836 4.727 4.745 4,375 -0.08(-1.63%)
Jun 08, 2016 4.856 4.893 4.736 4.824 126,870 -0.01(-0.29%)
Jun 07, 2016 4.792 4.847 4.792 4.838 14,678 +0.05(+0.96%)
Jun 03, 2016 4.792 4.792 4.792 4.792 138 +0.04(+0.78%)
Jun 02, 2016 4.847 4.893 4.755 4.755 179,176 -0.11(-2.35%)
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.