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 30, 2019 7.293 7.293 7.116 7.219 13,867 -0.08(-1.15%)
Aug 29, 2019 7.349 7.349 7.246 7.302 9,152 +0.05(+0.64%)
Aug 28, 2019 7.237 7.256 7.209 7.256 5,719 +0.11(+1.56%)
Aug 27, 2019 7.367 7.367 7.070 7.144 10,136 -0.16(-2.17%)
Aug 26, 2019 7.070 7.312 6.998 7.302 15,790 +0.32(+4.53%)
Aug 23, 2019 7.239 7.239 6.986 6.986 32,035 -0.10(-1.44%)
Aug 22, 2019 7.330 7.330 7.088 7.088 13,826 -0.06(-0.78%)
Aug 21, 2019 7.256 7.256 7.088 7.144 12,084 +0.03(+0.39%)
Aug 20, 2019 7.135 7.135 7.088 7.116 3,336 -0.07(-0.91%)
Aug 19, 2019 7.367 7.367 7.098 7.181 5,964 -0.12(-1.66%)
Aug 16, 2019 7.135 7.572 7.135 7.302 12,255 +0.21(+3.02%)
Aug 15, 2019 7.070 7.088 7.051 7.088 8,250 +0.10(+1.46%)
Aug 14, 2019 7.228 7.256 6.986 6.986 9,766 -0.45(-6.01%)
Aug 13, 2019 7.470 7.702 7.274 7.432 9,602 +0.34(+4.86%)
Aug 12, 2019 7.163 7.544 7.070 7.088 299,584 -0.08(-1.17%)
Aug 09, 2019 7.274 7.339 7.162 7.172 13,222 -0.07(-1.03%)
Aug 08, 2019 7.219 7.423 7.219 7.246 18,787 +0.13(+1.83%)
Aug 07, 2019 7.116 7.172 6.949 7.116 32,252 -0.03(-0.39%)
Aug 06, 2019 7.032 7.209 7.032 7.144 26,088 +0.12(+1.72%)
Aug 05, 2019 7.163 7.172 7.005 7.023 30,567 -0.23(-3.21%)
Aug 02, 2019 7.181 7.312 7.181 7.256 20,425 +0.00(+0.00%)
Aug 01, 2019 7.423 7.423 7.256 7.256 33,300 -0.15(-2.01%)
Jul 31, 2019 7.386 7.879 7.386 7.405 41,183 +0.03(+0.38%)
Jul 30, 2019 7.228 7.507 7.228 7.377 186,806 +0.03(+0.38%)
Jul 29, 2019 7.349 7.572 7.276 7.349 34,426 +0.04(+0.51%)
Jul 26, 2019 7.181 7.600 7.181 7.312 25,155 +0.02(+0.26%)
Jul 25, 2019 7.209 7.395 7.209 7.293 11,988 -0.11(-1.51%)
Jul 24, 2019 7.265 7.442 7.265 7.405 21,689 +0.05(+0.63%)
Jul 23, 2019 7.312 7.386 7.265 7.358 6,416 -0.07(-0.88%)
Jul 22, 2019 7.110 7.423 7.110 7.423 12,848 +0.14(+1.92%)
Jul 19, 2019 7.302 7.312 7.135 7.284 17,630 -0.07(-0.89%)
Jul 18, 2019 7.339 7.498 7.246 7.349 34,044 -0.05(-0.63%)
Jul 17, 2019 7.367 7.432 7.312 7.395 13,221 -0.05(-0.62%)
Jul 16, 2019 7.124 7.470 7.124 7.442 9,324 +0.07(+1.01%)
Jul 15, 2019 7.349 7.395 7.330 7.367 9,540 -0.05(-0.63%)
Jul 12, 2019 7.431 7.507 7.388 7.414 18,812 +0.02(+0.25%)
Jul 11, 2019 7.432 7.432 7.302 7.395 9,335 +0.03(+0.38%)
Jul 10, 2019 7.414 7.479 7.265 7.367 11,922 -0.04(-0.50%)
Jul 09, 2019 7.414 7.470 7.405 7.405 5,483 -0.05(-0.62%)
Jul 08, 2019 7.479 7.563 7.405 7.451 13,761 -0.11(-1.48%)
Jul 05, 2019 7.535 7.646 7.256 7.563 8,277 +0.08(+1.12%)
Jul 03, 2019 7.442 7.749 7.251 7.479 23,650 -0.01(-0.12%)
Jul 02, 2019 7.526 7.707 7.251 7.488 12,220 -0.37(-4.73%)
Jul 01, 2019 7.674 7.860 7.442 7.860 49,166 -0.02(-0.24%)
Jun 28, 2019 7.302 8.567 7.284 7.879 221,667 +0.60(+8.17%)
Jun 27, 2019 7.256 7.284 7.144 7.284 24,321 +0.07(+1.03%)
Jun 26, 2019 7.228 7.246 7.181 7.209 8,346 +0.07(+1.04%)
Jun 25, 2019 7.144 7.181 7.098 7.135 30,205 +0.06(+0.79%)
Jun 24, 2019 7.209 7.321 7.070 7.079 36,792 -0.13(-1.81%)
Jun 21, 2019 7.209 7.256 7.079 7.209 47,838 -0.13(-1.77%)
Jun 20, 2019 7.386 7.432 7.293 7.339 11,374 -0.01(-0.13%)
Jun 19, 2019 7.293 7.349 7.293 7.349 4,145 +0.04(+0.51%)
Jun 18, 2019 7.173 7.312 7.034 7.312 9,903 +0.10(+1.41%)
Jun 17, 2019 7.275 7.284 7.145 7.210 7,413 +0.05(+0.65%)
Jun 14, 2019 7.060 7.377 7.060 7.163 15,107 -0.15(-2.03%)
Jun 13, 2019 7.043 7.339 6.972 7.312 5,954 +0.27(+3.82%)
Jun 12, 2019 7.006 7.043 6.830 7.043 16,830 +0.05(+0.66%)
Jun 11, 2019 7.015 7.015 6.817 6.997 14,415 -0.02(-0.26%)
Jun 10, 2019 6.858 7.024 6.848 7.015 11,494 +0.18(+2.57%)
Jun 07, 2019 6.691 6.904 6.672 6.839 51,472 +0.25(+3.80%)
Jun 06, 2019 6.598 6.783 6.589 6.589 26,533 -0.05(-0.70%)
Jun 05, 2019 6.932 6.987 6.626 6.635 9,759 -0.34(-4.91%)
Jun 04, 2019 6.932 7.024 6.856 6.978 11,619 +0.19(+2.73%)
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.