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 (%)
May 31, 2019 6.691 6.830 6.635 6.746 17,481 +0.00(+0.00%)
May 30, 2019 6.802 6.941 6.700 6.746 18,631 -0.09(-1.36%)
May 29, 2019 6.774 6.941 6.774 6.839 15,818 +0.02(+0.27%)
May 28, 2019 7.034 7.034 6.821 6.821 8,092 -0.22(-3.16%)
May 24, 2019 6.809 7.043 6.802 7.043 12,409 +0.30(+4.40%)
May 23, 2019 6.922 7.006 6.746 6.746 14,133 -0.27(-3.83%)
May 22, 2019 6.856 7.034 6.856 7.015 8,053 -0.03(-0.39%)
May 21, 2019 7.034 7.043 7.015 7.043 6,202 +0.06(+0.80%)
May 20, 2019 6.950 6.987 6.950 6.987 4,312 -0.02(-0.26%)
May 17, 2019 7.080 7.099 7.006 7.006 11,977 -0.14(-1.95%)
May 16, 2019 7.200 7.200 7.108 7.145 5,195 -0.06(-0.90%)
May 15, 2019 7.099 7.228 7.061 7.210 6,343 +0.02(+0.26%)
May 14, 2019 6.950 7.191 6.950 7.191 7,042 +0.22(+3.19%)
May 13, 2019 7.163 7.163 6.932 6.969 16,738 -0.28(-3.84%)
May 10, 2019 7.395 7.395 7.173 7.247 10,467 -0.11(-1.51%)
May 09, 2019 7.367 7.432 7.247 7.358 5,693 -0.01(-0.13%)
May 08, 2019 7.377 7.460 7.367 7.367 6,392 +0.03(+0.38%)
May 07, 2019 7.293 7.423 7.293 7.339 8,723 -0.06(-0.75%)
May 06, 2019 7.441 7.460 7.395 7.395 8,282 -0.02(-0.25%)
May 03, 2019 7.460 7.460 7.381 7.414 16,078 +0.02(+0.25%)
May 02, 2019 7.191 7.469 7.191 7.395 8,662 +0.17(+2.31%)
May 01, 2019 7.214 7.328 7.163 7.228 8,948 -0.07(-1.02%)
Apr 30, 2019 7.228 7.488 7.219 7.302 50,746 +0.11(+1.55%)
Apr 29, 2019 7.052 7.265 6.991 7.191 17,382 +0.09(+1.31%)
Apr 26, 2019 6.811 7.099 6.793 7.099 22,660 +0.30(+4.36%)
Apr 25, 2019 6.709 6.811 6.672 6.802 13,844 +0.06(+0.96%)
Apr 24, 2019 6.646 6.830 6.646 6.737 14,072 -0.03(-0.41%)
Apr 23, 2019 6.672 6.793 6.644 6.765 13,925 +0.06(+0.97%)
Apr 22, 2019 6.635 6.839 6.617 6.700 5,117 -0.06(-0.96%)
Apr 18, 2019 6.737 6.858 6.737 6.765 10,790 -0.01(-0.14%)
Apr 17, 2019 6.774 6.811 6.774 6.774 8,450 +0.02(+0.27%)
Apr 16, 2019 6.774 6.811 6.691 6.756 17,445 +0.04(+0.55%)
Apr 15, 2019 6.783 6.783 6.719 6.719 5,373 -0.03(-0.41%)
Apr 12, 2019 6.811 6.811 6.746 6.746 6,582 -0.11(-1.62%)
Apr 11, 2019 6.774 6.904 6.751 6.858 10,359 +0.14(+2.07%)
Apr 10, 2019 6.719 6.787 6.607 6.719 22,072 -0.01(-0.14%)
Apr 09, 2019 6.867 6.867 6.709 6.728 15,246 -0.29(-4.10%)
Apr 08, 2019 6.997 7.080 6.932 7.015 14,912 +0.01(+0.13%)
Apr 05, 2019 6.830 7.173 6.830 7.006 25,790 +0.19(+2.72%)
Apr 04, 2019 6.821 6.987 6.746 6.821 42,908 +0.16(+2.36%)
Apr 03, 2019 6.765 6.765 6.635 6.663 17,451 -0.05(-0.69%)
Apr 02, 2019 6.700 6.716 6.617 6.709 14,109 +0.00(+0.00%)
Apr 01, 2019 6.858 6.904 6.691 6.709 84,600 -0.07(-1.09%)
Mar 29, 2019 6.765 6.904 6.691 6.783 19,099 +0.04(+0.55%)
Mar 28, 2019 6.746 6.765 6.686 6.746 16,051 -0.01(-0.14%)
Mar 27, 2019 6.774 6.774 6.598 6.756 27,112 -0.16(-2.28%)
Mar 26, 2019 6.700 6.913 6.668 6.913 5,139 +0.20(+3.04%)
Mar 25, 2019 6.700 6.728 6.682 6.709 3,756 -0.02(-0.28%)
Mar 22, 2019 6.858 6.941 6.617 6.728 34,531 -0.19(-2.68%)
Mar 21, 2019 7.126 7.126 6.913 6.913 11,216 -0.22(-3.12%)
Mar 20, 2019 7.275 7.275 7.075 7.136 3,650 +0.04(+0.52%)
Mar 19, 2019 7.395 7.395 7.099 7.099 4,902 -0.31(-4.13%)
Mar 18, 2019 7.451 7.543 7.404 7.404 8,491 -0.09(-1.24%)
Mar 15, 2019 7.506 7.580 7.441 7.497 208,049 +0.06(+0.75%)
Mar 14, 2019 7.349 7.506 7.349 7.441 12,238 +0.03(+0.37%)
Mar 13, 2019 7.478 7.478 7.381 7.414 13,513 +0.01(+0.12%)
Mar 12, 2019 7.386 7.524 7.386 7.404 7,177 +0.01(+0.12%)
Mar 11, 2019 7.211 7.451 7.211 7.395 9,420 +0.15(+2.04%)
Mar 08, 2019 6.989 7.331 6.989 7.247 18,196 +0.20(+2.88%)
Mar 07, 2019 7.090 7.127 7.007 7.044 14,101 -0.06(-0.91%)
Mar 06, 2019 7.340 7.377 7.081 7.109 7,485 -0.28(-3.75%)
Mar 05, 2019 7.432 7.497 7.386 7.386 6,476 -0.07(-0.99%)
Mar 04, 2019 7.497 7.506 7.340 7.460 14,958 +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.