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 29, 2017 8.401 8.540 8.355 8.494 33,264 +0.09(+1.10%)
Sep 28, 2017 8.355 8.494 8.309 8.401 81,447 +0.05(+0.55%)
Sep 27, 2017 8.217 8.494 8.217 8.355 91,985 +0.18(+2.26%)
Sep 26, 2017 8.217 8.263 8.171 8.171 30,919 +0.00(+0.00%)
Sep 25, 2017 8.171 8.217 8.125 8.171 19,191 +0.00(+0.00%)
Sep 22, 2017 8.171 8.217 8.148 8.171 20,433 +0.05(+0.57%)
Sep 21, 2017 8.125 8.217 8.078 8.125 23,689 +0.00(+0.00%)
Sep 20, 2017 8.078 8.217 8.078 8.125 27,432 +0.14(+1.73%)
Sep 19, 2017 8.032 8.217 7.894 7.986 75,786 +0.00(+0.00%)
Sep 18, 2017 7.801 8.263 7.709 7.986 126,861 +0.28(+3.59%)
Sep 15, 2017 7.894 7.986 7.617 7.709 211,403 -0.14(-1.76%)
Sep 14, 2017 8.263 8.401 7.801 7.848 144,904 -0.37(-4.49%)
Sep 13, 2017 8.217 8.401 8.217 8.217 207,853 +0.00(+0.00%)
Sep 12, 2017 8.078 8.217 8.078 8.217 50,292 +0.05(+0.57%)
Sep 11, 2017 8.078 8.217 8.032 8.171 87,302 +0.09(+1.14%)
Sep 08, 2017 7.894 8.125 7.894 8.078 66,261 +0.14(+1.74%)
Sep 07, 2017 8.171 8.171 7.663 7.940 140,091 -0.09(-1.15%)
Sep 06, 2017 8.032 8.078 7.986 8.032 71,198 -0.09(-1.14%)
Sep 05, 2017 7.709 8.217 7.663 8.125 99,565 +0.32(+4.14%)
Sep 01, 2017 7.755 7.848 7.709 7.801 70,822 +0.05(+0.60%)
Aug 31, 2017 7.571 7.848 7.571 7.755 25,901 +0.05(+0.60%)
Aug 30, 2017 7.617 7.848 7.478 7.709 26,217 +0.05(+0.60%)
Aug 29, 2017 7.571 7.755 7.432 7.663 14,997 +0.09(+1.22%)
Aug 28, 2017 7.617 7.663 7.432 7.571 27,341 -0.05(-0.61%)
Aug 25, 2017 7.848 7.848 7.478 7.617 37,424 -0.23(-2.94%)
Aug 24, 2017 7.591 7.848 7.591 7.848 34,318 +0.18(+2.41%)
Aug 23, 2017 7.755 7.848 7.663 7.663 31,487 -0.18(-2.35%)
Aug 22, 2017 7.709 7.848 7.524 7.848 39,881 +0.14(+1.80%)
Aug 21, 2017 7.709 7.755 7.524 7.709 26,384 -0.05(-0.60%)
Aug 18, 2017 7.571 7.801 7.571 7.755 52,599 +0.05(+0.60%)
Aug 17, 2017 7.801 7.894 7.663 7.709 34,269 -0.09(-1.18%)
Aug 16, 2017 7.755 7.894 7.755 7.801 24,435 +0.09(+1.20%)
Aug 15, 2017 7.894 7.894 7.709 7.709 28,199 -0.14(-1.76%)
Aug 14, 2017 7.691 7.894 7.668 7.848 32,710 +0.18(+2.41%)
Aug 11, 2017 7.755 7.801 7.571 7.663 22,040 -0.05(-0.60%)
Aug 10, 2017 8.032 8.032 7.663 7.709 39,297 -0.32(-4.02%)
Aug 09, 2017 7.709 8.171 7.571 8.032 87,774 +0.23(+2.96%)
Aug 08, 2017 7.848 7.894 7.755 7.801 20,361 -0.05(-0.59%)
Aug 07, 2017 7.940 7.940 7.801 7.848 42,550 -0.05(-0.58%)
Aug 04, 2017 7.894 7.801 7.894 18,500 +0.05(+0.59%)
Aug 03, 2017 7.848 7.894 7.755 7.848 26,754 +0.05(+0.59%)
Aug 02, 2017 7.940 7.940 7.755 7.801 18,192 -0.09(-1.17%)
Aug 01, 2017 7.940 7.986 7.848 7.894 35,099 -0.05(-0.58%)
Jul 31, 2017 7.663 7.940 7.617 7.940 62,498 +0.28(+3.61%)
Jul 28, 2017 7.940 7.986 7.663 7.663 27,926 -0.28(-3.49%)
Jul 27, 2017 7.894 7.986 7.801 7.940 148,207 +0.05(+0.58%)
Jul 26, 2017 7.940 7.940 7.755 7.894 89,736 -0.09(-1.16%)
Jul 25, 2017 7.940 7.940 7.894 7.986 66,826 +0.05(+0.58%)
Jul 24, 2017 7.940 7.940 7.848 7.940 25,713 +0.00(+0.00%)
Jul 21, 2017 7.986 8.032 7.848 7.940 201,850 +0.00(+0.00%)
Jul 20, 2017 8.032 7.709 7.940 107,784 +0.00(+0.00%)
Jul 19, 2017 8.078 8.078 7.894 7.940 55,026 -0.14(-1.71%)
Jul 18, 2017 8.217 8.217 7.963 8.078 72,443 -0.14(-1.69%)
Jul 17, 2017 8.171 8.309 8.055 8.217 116,210 +0.00(+0.00%)
Jul 14, 2017 8.171 8.217 8.078 8.217 56,532 +0.00(+0.00%)
Jul 13, 2017 8.171 8.263 7.940 8.217 110,598 +0.00(+0.00%)
Jul 12, 2017 7.801 8.309 7.801 8.217 137,902 +0.32(+4.09%)
Jul 11, 2017 7.617 7.894 7.571 7.894 85,844 +0.28(+3.64%)
Jul 10, 2017 7.617 7.663 7.591 7.617 126,632 -0.05(-0.60%)
Jul 07, 2017 7.663 7.709 7.571 7.663 48,757 +0.00(+0.00%)
Jul 06, 2017 7.686 7.524 7.663 108,173 +0.00(+0.00%)
Jul 05, 2017 7.617 7.663 7.571 7.663 55,435 +0.00(+0.00%)
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.