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 (%)
Sep 30, 2015 4.625 4.653 4.598 4.625 7,332 +0.04(+0.80%)
Sep 29, 2015 4.607 4.607 4.589 4.589 478 +0.01(+0.20%)
Sep 28, 2015 4.404 4.589 4.404 4.579 5,633 -0.07(-1.59%)
Sep 25, 2015 4.561 4.653 4.561 4.653 793 +0.00(+0.00%)
Sep 24, 2015 4.690 4.718 4.653 4.653 5,499 -0.05(-0.98%)
Sep 23, 2015 4.699 4.699 4.579 4.699 1,581 +0.03(+0.69%)
Sep 22, 2015 4.653 4.709 4.515 4.667 5,124 -0.07(-1.46%)
Sep 21, 2015 4.755 4.755 4.672 4.736 1,065 -0.01(-0.19%)
Sep 18, 2015 4.672 4.745 4.644 4.745 22,319 +0.07(+1.58%)
Sep 17, 2015 4.672 4.755 4.672 4.672 3,166 +0.01(+0.20%)
Sep 16, 2015 4.653 4.672 4.653 4.662 433 +0.04(+0.80%)
Sep 15, 2015 4.718 4.718 4.487 4.625 5,980 -0.05(-0.99%)
Sep 14, 2015 4.672 4.672 4.672 4.672 2,826 +0.01(+0.20%)
Sep 11, 2015 4.672 4.696 4.552 4.662 1,340 -0.04(-0.79%)
Sep 10, 2015 4.672 4.699 4.616 4.699 3,044 +0.04(+0.79%)
Sep 09, 2015 4.672 4.672 4.662 4.662 589 +0.02(+0.40%)
Sep 08, 2015 4.625 4.699 4.589 4.644 36,952 -0.04(-0.79%)
Sep 04, 2015 4.635 4.681 4.681 4.681 974 -0.02(-0.39%)
Sep 03, 2015 4.699 4.755 4.662 4.699 7,370 +0.03(+0.59%)
Sep 02, 2015 4.699 4.699 4.667 4.672 2,942 +0.01(+0.20%)
Sep 01, 2015 4.625 4.690 4.616 4.662 15,284 -0.01(-0.20%)
Aug 31, 2015 4.672 4.718 4.672 4.672 18,962 +0.00(+0.00%)
Aug 28, 2015 4.681 4.690 4.662 4.672 5,834 +0.00(+0.00%)
Aug 27, 2015 4.672 4.681 4.672 4.672 7,340 +0.00(+0.00%)
Aug 26, 2015 4.542 4.709 4.533 4.672 10,815 +0.06(+1.20%)
Aug 25, 2015 4.755 4.755 4.616 4.616 78,274 -0.05(-0.99%)
Aug 24, 2015 4.709 4.709 4.625 4.662 16,329 -0.06(-1.37%)
Aug 21, 2015 4.709 4.727 4.690 4.727 31,806 +0.01(+0.20%)
Aug 20, 2015 4.709 4.718 4.672 4.718 52,837 +0.03(+0.59%)
Aug 19, 2015 4.625 4.709 4.625 4.690 10,846 -0.02(-0.39%)
Aug 18, 2015 4.653 4.709 4.644 4.709 9,410 +0.02(+0.39%)
Aug 17, 2015 4.672 4.709 4.635 4.690 28,138 -0.04(-0.78%)
Aug 14, 2015 4.644 4.736 4.635 4.727 25,337 +0.06(+1.39%)
Aug 13, 2015 4.625 4.662 4.625 4.662 7,156 +0.04(+0.80%)
Aug 12, 2015 4.690 4.690 4.625 4.625 30,707 +0.00(+0.00%)
Aug 11, 2015 4.635 4.644 4.625 4.625 13,367 -0.01(-0.20%)
Aug 10, 2015 4.635 4.644 4.625 4.635 7,495 +0.00(+0.00%)
Aug 07, 2015 4.625 4.660 4.625 4.635 11,566 -0.02(-0.40%)
Aug 06, 2015 4.616 4.653 4.616 4.653 4,724 -0.05(-0.98%)
Aug 05, 2015 4.600 4.699 4.579 4.699 13,449 +0.02(+0.39%)
Aug 04, 2015 4.662 4.699 4.625 4.681 18,172 +0.06(+1.20%)
Aug 03, 2015 4.625 4.627 4.598 4.625 14,917 -0.01(-0.20%)
Jul 31, 2015 4.625 4.635 4.625 4.635 1,144 +0.00(+0.00%)
Jul 30, 2015 4.709 4.709 4.625 4.635 7,200 -0.07(-1.57%)
Jul 29, 2015 4.625 4.709 4.625 4.709 4,969 +0.08(+1.80%)
Jul 28, 2015 4.644 4.644 4.625 4.625 5,687 +0.00(+0.00%)
Jul 27, 2015 4.644 4.699 4.625 4.625 8,431 -0.01(-0.20%)
Jul 24, 2015 4.644 4.681 4.635 4.635 1,383 +0.00(+0.00%)
Jul 23, 2015 4.681 4.699 4.625 4.635 8,774 -0.03(-0.59%)
Jul 22, 2015 4.662 4.662 4.662 4.662 244 +0.03(+0.60%)
Jul 21, 2015 4.709 4.709 4.625 4.635 139,296 -0.06(-1.38%)
Jul 20, 2015 4.782 4.782 4.695 4.699 9,633 -0.06(-1.16%)
Jul 17, 2015 4.718 4.755 4.718 4.755 2,771 +0.06(+1.38%)
Jul 15, 2015 4.691 4.709 4.672 4.690 5,751 -0.06(-1.17%)
Jul 14, 2015 4.745 4.776 4.745 4.745 2,138 +0.00(+0.00%)
Jul 13, 2015 4.732 4.745 4.681 4.745 11,806 +0.05(+0.98%)
Jul 10, 2015 4.616 4.699 4.616 4.699 11,496 +0.07(+1.60%)
Jul 09, 2015 4.616 4.681 4.616 4.625 8,875 +0.01(+0.20%)
Jul 08, 2015 4.616 4.653 4.616 4.616 2,396 -0.01(-0.20%)
Jul 07, 2015 4.644 4.644 4.602 4.625 45,146 -0.05(-0.99%)
Jul 06, 2015 4.681 4.681 4.672 4.672 743 -0.02(-0.39%)
Jul 02, 2015 4.653 4.690 4.690 4.690 20,796 +0.06(+1.40%)
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.