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 (%)
Apr 30, 2020 5.666 5.666 5.270 5.270 110,558 -0.48(-8.36%)
Apr 29, 2020 5.780 6.091 5.489 5.751 125,854 +0.24(+4.27%)
Apr 28, 2020 5.497 5.695 5.412 5.516 63,651 +0.19(+3.54%)
Apr 27, 2020 5.016 5.468 4.931 5.327 107,452 +0.42(+8.65%)
Apr 24, 2020 4.535 4.988 4.535 4.903 296,553 +0.34(+7.44%)
Apr 23, 2020 4.478 4.832 4.478 4.563 234,674 +0.08(+1.89%)
Apr 22, 2020 4.441 4.573 4.309 4.478 67,437 +0.08(+1.71%)
Apr 21, 2020 4.092 4.450 4.054 4.403 50,899 +0.15(+3.43%)
Apr 20, 2020 4.214 4.478 4.092 4.257 91,213 -0.13(-2.90%)
Apr 17, 2020 4.262 4.476 4.158 4.384 82,411 +0.26(+6.41%)
Apr 16, 2020 4.318 4.351 3.988 4.120 97,155 -0.21(-4.79%)
Apr 15, 2020 4.714 4.733 4.299 4.328 57,537 -0.41(-8.57%)
Apr 14, 2020 5.044 5.157 4.658 4.733 59,557 -0.17(-3.46%)
Apr 13, 2020 5.120 5.120 4.780 4.903 42,338 -0.25(-4.94%)
Apr 09, 2020 4.667 5.223 4.620 5.157 132,367 +0.62(+13.72%)
Apr 08, 2020 4.262 4.592 4.262 4.535 175,683 +0.36(+8.58%)
Apr 07, 2020 4.214 4.290 4.092 4.177 108,947 +0.09(+2.31%)
Apr 06, 2020 4.196 4.328 4.007 4.082 173,428 -0.12(-2.91%)
Apr 03, 2020 4.224 4.280 4.045 4.205 96,411 -0.08(-1.76%)
Apr 02, 2020 4.214 4.431 4.111 4.280 64,375 +0.08(+1.79%)
Apr 01, 2020 4.309 4.582 4.196 4.205 184,620 -0.37(-8.04%)
Mar 31, 2020 4.620 4.818 4.573 4.573 130,552 -0.08(-1.62%)
Mar 30, 2020 4.431 4.714 4.365 4.648 63,184 +0.31(+7.17%)
Mar 27, 2020 4.497 4.610 4.262 4.337 436,239 -0.19(-4.17%)
Mar 26, 2020 4.526 4.620 4.497 4.526 174,496 +0.01(+0.21%)
Mar 25, 2020 4.620 4.634 4.319 4.516 89,038 -0.10(-2.25%)
Mar 24, 2020 4.214 4.757 4.177 4.620 92,531 +0.54(+13.16%)
Mar 23, 2020 4.403 4.403 3.950 4.082 53,174 -0.30(-6.88%)
Mar 20, 2020 4.243 4.526 4.243 4.384 256,779 +0.14(+3.33%)
Mar 19, 2020 4.309 4.686 3.771 4.243 767,849 -0.01(-0.22%)
Mar 18, 2020 5.006 5.006 4.252 4.252 66,351 -0.93(-18.00%)
Mar 17, 2020 5.374 5.676 5.035 5.186 123,511 -0.03(-0.54%)
Mar 16, 2020 5.657 5.723 5.195 5.214 74,772 -1.23(-19.03%)
Mar 13, 2020 5.638 6.458 5.638 6.440 81,456 +0.74(+12.89%)
Mar 12, 2020 6.053 6.119 5.657 5.704 47,237 -0.62(-9.84%)
Mar 11, 2020 6.326 6.421 6.317 6.326 44,254 -0.09(-1.47%)
Mar 10, 2020 6.449 6.619 6.345 6.421 154,124 +0.08(+1.34%)
Mar 09, 2020 6.741 6.741 6.185 6.336 39,203 -0.78(-10.99%)
Mar 06, 2020 7.034 7.260 6.845 7.118 229,521 -0.02(-0.26%)
Mar 05, 2020 7.458 7.502 7.048 7.137 35,504 -0.45(-5.96%)
Mar 04, 2020 7.665 7.727 7.430 7.590 30,692 +0.02(+0.25%)
Mar 03, 2020 7.939 8.024 7.496 7.571 53,520 -0.41(-5.19%)
Mar 02, 2020 7.769 7.986 7.741 7.986 28,620 +0.28(+3.67%)
Feb 28, 2020 7.741 7.863 7.571 7.703 51,016 -0.21(-2.62%)
Feb 27, 2020 7.882 8.198 7.882 7.910 67,198 -0.08(-1.06%)
Feb 26, 2020 8.080 8.187 7.939 7.995 77,061 +0.00(+0.00%)
Feb 25, 2020 8.174 8.240 7.920 7.995 67,215 -0.27(-3.31%)
Feb 24, 2020 8.212 8.325 8.212 8.269 22,276 -0.26(-3.09%)
Feb 21, 2020 8.665 8.665 8.485 8.533 21,955 -0.09(-1.09%)
Feb 20, 2020 8.551 8.655 8.542 8.627 42,275 +0.01(+0.11%)
Feb 19, 2020 8.599 8.674 8.599 8.617 24,668 +0.02(+0.22%)
Feb 18, 2020 8.608 8.646 8.467 8.599 16,769 +0.02(+0.22%)
Feb 14, 2020 8.664 8.664 8.555 8.580 17,383 +0.00(+0.00%)
Feb 13, 2020 8.608 8.627 8.570 8.580 27,320 -0.03(-0.33%)
Feb 12, 2020 8.674 8.674 8.575 8.608 17,749 +0.00(+0.00%)
Feb 11, 2020 8.617 8.627 8.542 8.608 37,237 +0.00(+0.00%)
Feb 10, 2020 8.449 8.627 8.392 8.608 82,282 +0.21(+2.46%)
Feb 07, 2020 8.439 8.495 8.392 8.402 74,864 -0.07(-0.78%)
Feb 06, 2020 8.599 8.664 8.467 8.467 47,182 -0.09(-1.10%)
Feb 05, 2020 8.664 8.664 8.467 8.561 370,577 +0.00(+0.00%)
Feb 04, 2020 8.561 8.655 8.486 8.561 14,738 +0.10(+1.22%)
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.