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

Canadian Western Bank (OP: CBWBF )

20.10 UNCHANGED
Streaming Delayed Price Updated: 1:13 PM EDT, May 16, 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 (%)
Apr 24, 2018 26.25 26.25 26.25 99 +0.33(+1.27%)
Apr 23, 2018 25.94 25.94 25.91 25.92 421 -0.58(-2.19%)
Apr 19, 2018 26.50 26.50 26.50 48 +0.05(+0.19%)
Apr 18, 2018 26.49 26.49 26.45 26.45 801 +0.15(+0.57%)
Apr 17, 2018 26.30 26.30 26.30 26.30 101 -0.28(-1.06%)
Apr 13, 2018 26.58 26.58 26.58 1 +0.06(+0.23%)
Apr 11, 2018 26.52 26.52 26.52 58 +0.76(+2.95%)
Apr 09, 2018 25.76 25.76 25.76 0 +0.47(+1.86%)
Apr 06, 2018 25.29 25.29 25.29 25.29 120 +0.37(+1.48%)
Apr 04, 2018 24.92 24.92 24.92 61 +0.31(+1.26%)
Apr 03, 2018 24.61 24.61 24.61 24.61 1,010 -0.11(-0.44%)
Apr 02, 2018 24.72 24.72 24.72 24.72 1,156 -0.69(-2.72%)
Mar 28, 2018 25.41 25.41 25.41 0 -1.00(-3.79%)
Mar 23, 2018 26.41 26.41 26.41 52 -0.08(-0.30%)
Mar 22, 2018 26.73 26.74 26.49 26.49 11,530 -0.65(-2.40%)
Mar 21, 2018 27.14 27.14 27.14 27.14 100 +0.41(+1.55%)
Mar 20, 2018 26.71 26.73 26.69 26.73 190,277 +0.07(+0.25%)
Mar 16, 2018 26.66 26.66 26.66 1,862 +0.02(+0.08%)
Mar 15, 2018 26.96 26.96 26.64 26.64 928 -0.86(-3.14%)
Mar 13, 2018 27.50 27.50 27.50 0 -0.32(-1.17%)
Mar 09, 2018 27.83 27.83 27.83 0 +0.08(+0.29%)
Mar 08, 2018 28.98 28.98 27.14 27.75 1,450 -0.62(-2.19%)
Mar 06, 2018 28.37 28.37 28.37 0 +0.25(+0.90%)
Mar 05, 2018 27.94 28.12 27.94 28.12 352 -0.25(-0.89%)
Mar 02, 2018 28.37 28.37 28.37 28.37 100 -0.05(-0.18%)
Mar 01, 2018 29.47 29.47 28.42 28.42 530 -1.20(-4.05%)
Feb 28, 2018 30.01 30.01 29.62 29.62 823 -1.08(-3.51%)
Feb 27, 2018 30.70 30.70 30.70 30.70 103 -0.03(-0.10%)
Feb 26, 2018 30.53 30.73 30.51 30.73 300 +0.69(+2.29%)
Feb 23, 2018 29.90 30.04 29.90 30.04 335 +0.58(+1.97%)
Feb 22, 2018 29.46 29.46 29.46 29.46 100 -0.52(-1.73%)
Feb 21, 2018 29.85 30.01 29.85 29.98 4,490 +0.28(+0.94%)
Feb 20, 2018 29.64 29.86 29.64 29.70 934 -0.51(-1.67%)
Feb 16, 2018 30.21 30.21 30.21 0 -0.66(-2.15%)
Feb 15, 2018 30.87 30.87 30.87 30.87 100 +0.87(+2.90%)
Feb 14, 2018 30.00 30.00 30.00 30.00 277 +0.13(+0.44%)
Feb 13, 2018 29.87 29.87 29.87 29.87 105 +0.58(+1.98%)
Feb 12, 2018 29.08 29.41 29.08 29.29 400 +0.24(+0.83%)
Feb 09, 2018 28.72 29.05 28.47 29.05 579 -1.28(-4.23%)
Feb 07, 2018 30.33 30.33 30.33 192 +0.81(+2.75%)
Feb 06, 2018 29.56 29.56 29.34 29.52 330 +0.13(+0.44%)
Feb 05, 2018 29.53 29.74 29.39 29.39 400 -1.76(-5.65%)
Feb 01, 2018 31.15 31.15 31.15 5 -0.32(-1.02%)
Jan 31, 2018 31.29 31.49 31.29 31.47 1,066 +0.02(+0.06%)
Jan 30, 2018 32.10 31.45 31.45 427 -0.65(-2.02%)
Jan 24, 2018 32.10 32.10 32.10 48 -0.33(-1.02%)
Jan 23, 2018 32.43 32.43 32.43 32.43 100 +0.03(+0.10%)
Jan 22, 2018 32.56 32.65 32.40 32.40 400 -0.07(-0.22%)
Jan 19, 2018 32.47 32.47 32.47 32.47 100 +0.07(+0.22%)
Jan 18, 2018 32.40 32.40 32.40 32.40 172 +0.15(+0.47%)
Jan 17, 2018 31.75 32.30 31.73 32.25 800 +0.08(+0.25%)
Jan 16, 2018 32.36 32.17 32.17 894 +1.10(+3.54%)
Jan 12, 2018 31.07 31.07 31.07 0 -0.28(-0.89%)
Jan 10, 2018 31.35 31.35 31.35 0 -0.56(-1.75%)
Jan 09, 2018 31.91 31.91 31.91 31.91 111 +0.37(+1.18%)
Jan 08, 2018 31.65 31.65 31.54 31.54 2,624 +0.08(+0.26%)
Jan 02, 2018 31.45 31.45 31.45 32 +0.50(+1.62%)
Dec 29, 2017 30.95 30.95 30.95 0 +0.97(+3.23%)
Dec 22, 2017 29.98 29.98 29.98 22,400 -0.20(-0.65%)
Dec 21, 2017 30.18 30.18 30.18 30.18 41,203 +1.47(+5.11%)
Dec 01, 2017 28.71 28.71 28.71 22,601 +0.86(+3.10%)
Nov 29, 2017 27.85 27.85 27.85 7,348 -0.05(-0.18%)
Nov 28, 2017 27.90 27.91 27.90 27.90 1,519 -0.62(-2.17%)
Nov 22, 2017 28.52 28.52 28.52 58 +1.80(+6.74%)
Nov 15, 2017 26.72 26.72 26.72 0 -0.60(-2.20%)
Nov 07, 2017 27.32 27.32 27.32 0 -0.37(-1.34%)
Nov 01, 2017 27.69 27.69 27.69 0 +1.06(+3.99%)
Oct 25, 2017 26.63 26.63 26.63 0 -0.50(-1.84%)
Oct 24, 2017 27.13 27.13 27.13 27.13 500 +0.20(+0.74%)
Oct 23, 2017 27.11 27.11 26.93 26.93 18,359 +0.12(+0.44%)
Oct 20, 2017 26.87 26.87 26.81 26.81 17,917 -0.04(-0.17%)
Oct 19, 2017 26.86 26.86 26.86 26.86 500 +0.20(+0.75%)
Oct 17, 2017 26.66 26.66 26.66 2 -0.27(-1.02%)
Oct 11, 2017 26.93 26.93 26.93 0 -0.41(-1.50%)
Oct 09, 2017 27.34 27.34 27.34 0 +0.83(+3.13%)
Oct 05, 2017 26.51 26.51 26.51 0 -0.16(-0.59%)
Oct 04, 2017 26.93 26.93 26.67 26.67 400 -0.39(-1.43%)
Sep 29, 2017 27.05 27.05 27.05 30 -0.10(-0.36%)
Sep 28, 2017 27.15 27.15 27.15 27.15 231 +0.04(+0.15%)
Sep 27, 2017 26.43 27.11 26.43 27.11 325 +1.96(+7.79%)
Sep 11, 2017 25.15 25.15 25.15 40 +0.46(+1.85%)
Sep 07, 2017 24.70 24.70 24.70 0 +0.14(+0.55%)
Sep 05, 2017 24.56 24.56 24.56 0 +0.36(+1.49%)
Sep 01, 2017 23.92 24.20 23.90 24.20 5,520 +0.91(+3.91%)
Aug 31, 2017 23.52 23.52 23.29 23.29 2,096 +0.68(+3.01%)
Aug 28, 2017 22.61 22.61 22.61 0 -0.23(-1.00%)
Aug 25, 2017 22.82 22.84 22.82 22.84 406 +0.08(+0.34%)
Aug 23, 2017 22.76 22.76 22.76 0 +0.52(+2.34%)
Aug 21, 2017 22.24 22.24 22.24 80 +0.12(+0.56%)
Aug 17, 2017 22.11 22.11 22.11 0 -0.21(-0.92%)
Aug 15, 2017 22.32 22.32 22.32 10 -0.27(-1.22%)
Aug 14, 2017 22.59 22.59 22.59 22.59 105 +0.20(+0.91%)
Aug 11, 2017 22.38 22.39 22.38 22.39 400 -0.26(-1.13%)
Aug 10, 2017 22.65 22.65 22.65 22.65 115 -0.53(-2.29%)
Aug 08, 2017 23.18 23.18 23.18 56 +0.83(+3.71%)
Jul 31, 2017 22.35 22.35 22.35 7 +0.12(+0.53%)
Jul 28, 2017 22.23 22.23 22.23 22.23 205 -0.11(-0.47%)
Jul 26, 2017 22.34 22.34 22.34 0 +0.02(+0.08%)
Jul 25, 2017 22.32 22.32 22.32 22.32 711 +0.43(+1.95%)
Jul 21, 2017 21.89 21.89 21.89 8 -0.06(-0.26%)
Jul 20, 2017 21.95 21.95 21.95 21.95 1,000 +0.16(+0.74%)
Jul 13, 2017 21.79 21.79 21.79 0 +0.10(+0.46%)
Jul 12, 2017 21.69 21.69 21.69 21.69 100 +0.33(+1.54%)
Jul 11, 2017 21.36 21.36 21.36 21.36 734 -0.00(-0.00%)
Jul 10, 2017 21.36 21.36 21.36 21.36 100 +0.30(+1.43%)
Jul 03, 2017 21.06 21.06 21.06 21.06 0 +0.00(+0.00%)
Jun 29, 2017 21.06 21.06 21.06 0 +1.56(+8.02%)
Jun 21, 2017 19.50 19.50 19.50 185 +0.10(+0.53%)
Jun 20, 2017 19.45 19.45 19.39 19.39 312 -0.47(-2.39%)
Jun 19, 2017 19.87 19.87 19.87 19.87 214 +0.17(+0.84%)
Jun 14, 2017 19.70 19.70 19.70 113 -0.01(-0.08%)
Jun 13, 2017 19.62 19.72 19.62 19.72 76,559 +0.28(+1.44%)
Jun 09, 2017 19.44 19.44 19.44 44 +0.41(+2.14%)
Jun 08, 2017 19.06 19.06 19.03 19.03 2,000 +0.17(+0.93%)
Jun 05, 2017 18.86 18.86 18.86 1,245 +0.02(+0.13%)
Jun 02, 2017 18.81 18.83 18.81 18.83 2,089 +0.41(+2.24%)
Jun 01, 2017 18.43 18.43 18.42 18.42 2,159 +0.53(+2.96%)
May 31, 2017 17.89 17.89 17.89 17.89 2,400 -0.22(-1.23%)
May 26, 2017 18.11 18.11 18.11 1,817 -0.72(-3.80%)
May 23, 2017 18.83 18.83 18.83 100 -0.05(-0.24%)
May 19, 2017 18.88 18.88 18.88 0 -0.26(-1.38%)
May 15, 2017 19.14 19.14 19.14 71 -0.29(-1.48%)
May 10, 2017 19.43 19.43 19.43 3,700 +0.30(+1.57%)
May 09, 2017 19.13 19.13 19.13 19.13 100 +0.36(+1.89%)
May 05, 2017 18.77 18.77 18.77 1,300 +0.23(+1.25%)
May 04, 2017 18.93 18.93 18.54 18.54 1,754 -1.09(-5.57%)
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.