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, 2020 4.951 4.980 4.874 4.932 40,829 -0.05(-0.97%)
Aug 28, 2020 4.941 4.999 4.922 4.980 18,619 +0.10(+1.97%)
Aug 27, 2020 4.884 4.922 4.855 4.884 8,622 +0.04(+0.79%)
Aug 26, 2020 4.845 4.864 4.816 4.845 21,599 -0.04(-0.79%)
Aug 25, 2020 4.951 4.963 4.855 4.884 13,322 -0.02(-0.39%)
Aug 24, 2020 4.836 5.009 4.836 4.903 15,746 +0.00(+0.00%)
Aug 21, 2020 4.913 4.913 4.826 4.903 42,024 -0.02(-0.39%)
Aug 20, 2020 4.893 4.922 4.816 4.922 37,106 +0.04(+0.79%)
Aug 19, 2020 4.988 5.112 4.884 4.884 39,167 -0.15(-3.02%)
Aug 18, 2020 4.988 5.065 4.874 5.036 27,552 -0.04(-0.75%)
Aug 17, 2020 5.065 5.122 4.969 5.074 16,616 -0.01(-0.19%)
Aug 14, 2020 4.988 5.103 4.931 5.084 14,180 +0.05(+0.95%)
Aug 13, 2020 5.103 5.112 4.969 5.036 19,031 -0.07(-1.31%)
Aug 12, 2020 5.226 5.226 5.065 5.103 13,560 -0.03(-0.56%)
Aug 11, 2020 5.188 5.264 5.131 5.131 48,788 +0.03(+0.56%)
Aug 10, 2020 4.969 5.160 4.969 5.103 27,567 +0.12(+2.49%)
Aug 07, 2020 4.827 4.988 4.769 4.979 34,454 +0.20(+4.18%)
Aug 06, 2020 4.836 4.836 4.731 4.779 39,798 -0.05(-0.99%)
Aug 05, 2020 4.808 4.840 4.779 4.827 23,147 +0.04(+0.80%)
Aug 04, 2020 4.750 4.808 4.722 4.788 36,050 +0.00(+0.00%)
Aug 03, 2020 4.922 4.922 4.760 4.788 33,621 -0.12(-2.52%)
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%)
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.