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 (%)
Sep 28, 2007 9.481 9.599 9.481 9.599 2,033 -0.04(-0.41%)
Sep 27, 2007 9.638 9.638 9.638 9.638 0 +0.00(+0.00%)
Sep 26, 2007 9.418 9.638 9.418 9.638 13,599 -0.04(-0.41%)
Sep 25, 2007 9.678 9.678 9.678 9.678 617 +0.04(+0.41%)
Sep 24, 2007 9.638 9.638 9.638 9.638 1,016 +0.12(+1.24%)
Sep 21, 2007 9.442 9.638 9.402 9.520 14,578 +0.08(+0.83%)
Sep 20, 2007 9.402 9.481 9.402 9.442 991 -0.08(-0.83%)
Sep 19, 2007 9.520 9.520 9.520 9.520 0 +0.00(+0.00%)
Sep 18, 2007 9.520 9.520 9.520 9.520 0 +0.00(+0.00%)
Sep 17, 2007 9.520 9.520 9.520 9.520 0 +0.00(+0.00%)
Sep 14, 2007 9.835 9.843 9.520 9.520 4,583 -0.31(-3.20%)
Sep 13, 2007 9.276 9.835 9.206 9.835 4,697 +0.50(+5.40%)
Sep 12, 2007 9.339 9.339 9.331 9.331 344 -0.50(-5.12%)
Sep 11, 2007 9.654 10.10 9.292 9.835 6,736 +0.90(+10.13%)
Sep 10, 2007 8.930 8.938 8.930 8.930 838 -0.73(-7.57%)
Sep 07, 2007 8.985 9.662 8.930 9.662 1,398 +0.61(+6.78%)
Sep 06, 2007 9.040 9.048 9.040 9.048 2,949 -0.02(-0.26%)
Sep 05, 2007 9.442 9.442 8.954 9.072 1,779 -0.39(-4.16%)
Sep 04, 2007 9.387 9.465 8.970 9.465 2,669 -0.35(-3.53%)
Aug 31, 2007 9.811 9.811 9.811 9.811 175 +0.17(+1.80%)
Aug 30, 2007 9.638 9.638 9.638 9.638 0 +0.00(+0.00%)
Aug 29, 2007 9.638 9.638 9.638 9.638 0 +0.00(+0.00%)
Aug 28, 2007 9.025 9.638 9.025 9.638 1,504 +0.90(+10.36%)
Aug 27, 2007 8.891 8.891 8.733 8.733 508 -0.01(-0.09%)
Aug 24, 2007 8.741 8.741 8.741 8.741 0 +0.00(+0.00%)
Aug 23, 2007 9.040 9.709 8.741 8.741 10,390 -0.13(-1.51%)
Aug 22, 2007 8.875 8.875 8.875 8.875 127 +0.22(+2.55%)
Aug 21, 2007 8.883 8.891 8.458 8.655 1,270 -0.24(-2.65%)
Aug 20, 2007 8.757 8.891 8.757 8.891 5,371 +0.24(+2.73%)
Aug 17, 2007 8.434 8.655 8.419 8.655 52,142 -0.06(-0.63%)
Aug 16, 2007 8.710 8.710 8.710 8.710 0 +0.00(+0.00%)
Aug 15, 2007 10.23 10.23 8.710 8.710 889 -0.73(-7.75%)
Aug 14, 2007 9.449 9.449 9.442 9.442 1,276 +0.79(+9.09%)
Aug 13, 2007 8.655 8.655 8.655 8.655 127 -0.98(-10.20%)
Aug 10, 2007 8.419 9.866 8.419 9.638 16,611 +0.39(+4.26%)
Aug 09, 2007 9.520 9.520 9.245 9.245 971 -0.54(-5.55%)
Aug 08, 2007 9.906 9.906 8.655 9.788 5,149 -0.31(-3.12%)
Aug 07, 2007 10.10 10.10 10.10 10.10 254 -0.44(-4.18%)
Aug 06, 2007 10.54 10.54 10.54 10.54 0 +0.00(+0.00%)
Aug 03, 2007 10.54 10.61 10.23 10.54 1,093 +0.55(+5.51%)
Aug 02, 2007 9.992 9.992 9.992 9.992 0 +0.00(+0.00%)
Aug 01, 2007 9.992 9.992 9.992 9.992 298 -0.24(-2.31%)
Jul 31, 2007 9.796 10.39 9.796 10.23 889 +0.24(+2.36%)
Jul 30, 2007 10.31 10.31 9.992 9.992 381 -0.31(-3.05%)
Jul 27, 2007 10.43 10.43 10.31 10.31 508 -0.31(-2.96%)
Jul 26, 2007 10.62 10.62 10.62 10.62 0 +0.00(+0.00%)
Jul 25, 2007 10.62 10.62 10.62 10.62 322 +0.18(+1.73%)
Jul 24, 2007 10.82 10.82 10.44 10.44 254 -0.58(-5.28%)
Jul 23, 2007 11.02 11.20 11.01 11.02 37,747 +0.13(+1.16%)
Jul 20, 2007 11.02 11.19 10.90 10.90 12,074 -0.12(-1.07%)
Jul 19, 2007 11.02 11.02 11.02 11.02 127 +0.00(+0.00%)
Jul 18, 2007 11.57 11.57 11.02 11.02 635 -0.54(-4.63%)
Jul 17, 2007 10.50 11.55 10.49 11.55 1,398 +0.57(+5.16%)
Jul 16, 2007 10.98 10.98 10.98 10.98 0 +0.00(+0.00%)
Jul 13, 2007 11.14 11.14 10.98 10.98 1,156 +0.35(+3.25%)
Jul 12, 2007 10.64 10.64 10.64 10.64 0 +0.00(+0.00%)
Jul 11, 2007 10.79 10.66 10.64 10.64 677 -0.15(-1.39%)
Jul 10, 2007 10.79 10.79 10.79 10.79 127 +0.28(+2.70%)
Jul 09, 2007 10.46 10.65 10.39 10.50 3,595 -0.14(-1.33%)
Jul 06, 2007 10.65 10.65 10.65 10.65 127 +0.12(+1.17%)
Jul 05, 2007 10.82 10.82 10.52 10.52 2,554 +0.29(+2.88%)
Jul 03, 2007 10.85 10.86 10.23 10.23 6,609 -0.47(-4.41%)
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.