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 28, 2018 8.125 8.309 8.032 8.125 61,197 +0.00(+0.00%)
Sep 27, 2018 8.217 8.217 8.125 8.125 8,267 -0.05(-0.56%)
Sep 26, 2018 8.217 8.217 8.125 8.171 15,331 +0.00(+0.00%)
Sep 25, 2018 8.171 8.217 8.125 8.171 20,648 +0.00(+0.00%)
Sep 24, 2018 8.263 8.309 8.171 8.171 15,478 -0.18(-2.21%)
Sep 21, 2018 8.263 8.355 8.263 8.355 78,636 +0.05(+0.56%)
Sep 20, 2018 8.309 8.355 8.263 8.309 20,149 +0.05(+0.56%)
Sep 19, 2018 8.263 8.401 8.263 8.263 10,293 +0.00(+0.00%)
Sep 18, 2018 8.401 8.401 8.263 8.263 12,466 +0.00(+0.00%)
Sep 17, 2018 8.263 8.309 8.263 8.263 9,606 +0.00(+0.00%)
Sep 14, 2018 8.263 8.401 8.263 8.263 16,572 +0.00(+0.00%)
Sep 13, 2018 8.309 8.309 8.263 8.263 7,361 -0.05(-0.56%)
Sep 12, 2018 8.401 8.448 8.263 8.309 33,190 -0.14(-1.64%)
Sep 11, 2018 8.309 8.586 8.263 8.448 43,978 +0.14(+1.67%)
Sep 10, 2018 8.355 8.355 8.217 8.309 6,836 +0.09(+1.12%)
Sep 07, 2018 8.263 8.309 8.217 8.217 8,448 +0.00(+0.00%)
Sep 06, 2018 8.263 8.309 8.217 8.217 9,987 +0.00(+0.00%)
Sep 05, 2018 8.309 8.309 8.217 8.217 11,824 -0.05(-0.56%)
Sep 04, 2018 8.309 8.401 8.217 8.263 13,268 -0.09(-1.10%)
Aug 31, 2018 8.355 8.355 8.355 0 +0.14(+1.69%)
Aug 30, 2018 8.217 8.309 8.194 8.217 14,245 -0.05(-0.56%)
Aug 29, 2018 8.309 8.448 8.217 8.263 13,467 +0.00(+0.00%)
Aug 28, 2018 8.263 8.355 8.217 8.263 18,605 +0.00(+0.00%)
Aug 27, 2018 8.355 8.448 8.217 8.263 23,629 -0.14(-1.65%)
Aug 24, 2018 8.263 8.448 8.217 8.401 23,937 +0.09(+1.11%)
Aug 23, 2018 8.263 8.355 8.263 8.309 13,251 +0.05(+0.56%)
Aug 22, 2018 8.125 8.309 8.125 8.263 19,328 +0.00(+0.00%)
Aug 21, 2018 8.355 8.401 8.263 8.263 21,719 -0.05(-0.56%)
Aug 20, 2018 8.217 8.309 8.032 8.309 31,109 +0.14(+1.69%)
Aug 17, 2018 8.217 8.309 8.125 8.171 44,408 -0.09(-1.12%)
Aug 16, 2018 8.217 8.309 8.078 8.263 22,011 +0.00(+0.00%)
Aug 15, 2018 8.448 8.494 8.217 8.263 11,163 -0.23(-2.72%)
Aug 14, 2018 8.540 8.540 8.401 8.494 16,598 -0.05(-0.54%)
Aug 13, 2018 8.448 8.678 8.314 8.540 26,281 +0.09(+1.09%)
Aug 10, 2018 8.355 8.494 8.355 8.448 15,272 +0.05(+0.55%)
Aug 09, 2018 8.401 8.448 8.401 8.401 14,668 +0.00(+0.00%)
Aug 08, 2018 8.217 8.448 8.217 8.401 20,095 +0.18(+2.25%)
Aug 07, 2018 8.217 8.309 7.848 8.217 49,669 +0.00(+0.00%)
Aug 06, 2018 8.401 8.448 8.078 8.217 38,326 -0.18(-2.20%)
Aug 03, 2018 8.725 8.771 8.355 8.401 24,478 -0.28(-3.19%)
Aug 02, 2018 8.725 8.794 8.540 8.678 58,871 -0.05(-0.53%)
Aug 01, 2018 8.817 8.817 8.586 8.725 15,756 -0.05(-0.53%)
Jul 31, 2018 8.632 8.771 8.622 8.771 47,692 +0.18(+2.15%)
Jul 30, 2018 8.632 8.678 8.586 8.586 22,426 -0.09(-1.06%)
Jul 27, 2018 8.863 8.863 8.586 8.678 24,045 -0.18(-2.08%)
Jul 26, 2018 9.232 9.232 8.771 8.863 11,553 +0.09(+1.05%)
Jul 25, 2018 9.048 9.048 8.725 8.771 13,073 -0.23(-2.56%)
Jul 24, 2018 8.817 9.048 8.817 9.002 8,384 -0.09(-1.02%)
Jul 23, 2018 9.002 9.186 9.002 9.094 7,897 +0.00(+0.00%)
Jul 20, 2018 8.955 9.232 8.955 9.094 14,422 +0.09(+1.03%)
Jul 19, 2018 8.863 9.094 8.863 9.002 17,015 +0.14(+1.56%)
Jul 18, 2018 8.909 8.909 8.771 8.863 10,997 -0.09(-1.03%)
Jul 17, 2018 9.232 9.232 8.863 8.955 9,789 -0.14(-1.52%)
Jul 16, 2018 9.186 9.242 9.048 9.094 41,366 -0.05(-0.51%)
Jul 13, 2018 9.186 9.232 9.094 9.140 14,687 -0.05(-0.50%)
Jul 12, 2018 9.140 9.232 8.817 9.186 15,098 +0.09(+1.02%)
Jul 11, 2018 9.094 9.140 9.048 9.094 6,319 +0.05(+0.51%)
Jul 10, 2018 9.232 9.279 9.048 9.048 14,308 -0.14(-1.51%)
Jul 09, 2018 8.909 9.232 8.868 9.186 30,238 +0.23(+2.58%)
Jul 06, 2018 8.863 8.955 8.817 8.955 13,348 +0.14(+1.57%)
Jul 05, 2018 8.540 8.863 8.540 8.817 38,298 +0.28(+3.24%)
Jul 03, 2018 8.540 8.540 8.540 0 +0.09(+1.09%)
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.