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

Central Vly Cmty Bcp (NQ: CVCY )

19.89 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 28, 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 (%)
May 31, 2016 11.92 11.92 11.45 11.61 14,118 -0.20(-1.72%)
May 27, 2016 11.66 11.82 11.82 11.82 14,433 +0.15(+1.27%)
May 26, 2016 11.81 11.81 11.60 11.67 16,752 -0.16(-1.39%)
May 25, 2016 11.92 11.92 11.74 11.83 29,241 +0.04(+0.36%)
May 24, 2016 11.75 11.83 11.75 11.79 43,148 +0.04(+0.36%)
May 23, 2016 11.71 11.79 11.64 11.75 65,004 +0.15(+1.31%)
May 20, 2016 11.66 11.78 11.58 11.60 101,226 -0.16(-1.37%)
May 19, 2016 11.81 11.81 11.66 11.76 20,647 -0.00(-0.04%)
May 18, 2016 11.60 11.83 11.54 11.76 53,497 +0.27(+2.32%)
May 17, 2016 11.78 11.83 11.50 11.50 23,684 -0.20(-1.73%)
May 16, 2016 11.45 11.78 11.36 11.70 70,692 +0.31(+2.75%)
May 13, 2016 11.37 11.45 10.99 11.39 61,171 +0.03(+0.30%)
May 12, 2016 11.39 11.50 11.30 11.35 17,372 -0.03(-0.22%)
May 11, 2016 11.04 11.73 11.04 11.38 27,816 -0.08(-0.66%)
May 10, 2016 11.47 11.47 11.40 11.45 14,951 +0.00(+0.00%)
May 09, 2016 10.88 11.58 10.40 11.45 62,131 +0.46(+4.15%)
May 06, 2016 10.91 11.28 10.90 11.00 36,270 -0.03(-0.31%)
May 05, 2016 10.93 11.41 10.89 11.03 21,333 +0.04(+0.38%)
May 04, 2016 10.51 10.99 10.51 10.99 41,834 +0.51(+4.84%)
May 03, 2016 10.40 10.53 10.40 10.48 49,991 +0.19(+1.89%)
May 02, 2016 10.15 10.46 10.10 10.29 28,469 +0.03(+0.33%)
Apr 29, 2016 10.35 10.51 10.09 10.25 50,047 +0.10(+0.99%)
Apr 28, 2016 10.58 10.61 10.15 10.15 16,584 -0.32(-3.05%)
Apr 27, 2016 10.42 10.71 10.37 10.47 16,000 +0.07(+0.65%)
Apr 26, 2016 10.50 10.58 10.34 10.40 34,364 -0.35(-3.28%)
Apr 25, 2016 9.883 10.92 9.789 10.76 56,438 +1.02(+10.45%)
Apr 22, 2016 9.656 9.786 9.656 9.740 15,690 +0.08(+0.87%)
Apr 21, 2016 9.690 9.881 9.446 9.656 60,428 +0.29(+3.14%)
Apr 20, 2016 9.319 9.361 9.176 9.361 5,703 +0.12(+1.27%)
Apr 19, 2016 9.303 9.303 9.244 9.244 2,988 +0.00(+0.00%)
Apr 18, 2016 9.162 9.303 9.151 9.244 7,354 -0.02(-0.18%)
Apr 15, 2016 9.244 9.370 9.244 9.261 3,746 -0.01(-0.08%)
Apr 14, 2016 9.143 9.268 9.143 9.268 5,560 +0.20(+2.22%)
Apr 13, 2016 9.134 9.143 9.067 9.067 3,173 -0.14(-1.55%)
Apr 12, 2016 9.109 9.210 9.092 9.210 5,043 -0.00(-0.04%)
Apr 11, 2016 9.160 9.278 9.160 9.214 3,296 +0.02(+0.22%)
Apr 08, 2016 9.126 9.201 9.097 9.193 7,642 +0.03(+0.28%)
Apr 07, 2016 9.177 9.195 9.168 9.168 5,195 -0.04(-0.46%)
Apr 06, 2016 9.319 9.319 9.210 9.210 7,014 +0.06(+0.64%)
Apr 05, 2016 9.378 9.404 9.092 9.151 11,532 -0.17(-1.81%)
Apr 04, 2016 9.193 9.496 9.126 9.319 17,984 +0.07(+0.73%)
Apr 01, 2016 9.294 9.420 9.252 9.252 12,468 -0.11(-1.17%)
Mar 31, 2016 9.656 9.664 9.361 9.361 5,325 +0.01(+0.09%)
Mar 30, 2016 9.437 9.446 9.353 9.353 2,399 -0.10(-1.07%)
Mar 29, 2016 9.496 9.883 9.454 9.454 6,256 -0.06(-0.62%)
Mar 28, 2016 9.462 9.538 9.454 9.513 7,997 +0.01(+0.09%)
Mar 24, 2016 9.504 9.504 9.504 9.504 7,490 -0.09(-0.96%)
Mar 23, 2016 9.462 9.656 9.462 9.597 4,270 +0.12(+1.24%)
Mar 22, 2016 9.530 9.706 9.454 9.479 15,757 -0.03(-0.27%)
Mar 21, 2016 9.479 9.559 9.471 9.504 7,872 +0.03(+0.27%)
Mar 18, 2016 9.614 9.664 9.479 9.479 14,583 +0.02(+0.18%)
Mar 17, 2016 9.622 9.673 9.429 9.462 17,824 +0.00(+0.00%)
Mar 16, 2016 9.463 9.614 9.462 9.462 2,046 +0.03(+0.27%)
Mar 15, 2016 9.437 9.513 9.437 9.437 17,381 -0.15(-1.58%)
Mar 14, 2016 9.522 9.753 9.521 9.589 22,545 -0.17(-1.72%)
Mar 11, 2016 9.816 9.849 9.757 9.757 2,405 +0.08(+0.78%)
Mar 10, 2016 9.790 9.858 9.656 9.681 4,219 -0.03(-0.26%)
Mar 09, 2016 9.883 9.883 9.706 9.706 7,807 -0.08(-0.77%)
Mar 08, 2016 9.639 9.883 9.639 9.782 3,002 -0.09(-0.94%)
Mar 07, 2016 9.504 9.950 9.504 9.875 10,468 -0.01(-0.09%)
Mar 04, 2016 10.09 10.09 9.420 9.883 12,172 -0.03(-0.25%)
Mar 03, 2016 10.14 10.30 9.908 9.908 13,655 -0.33(-3.20%)
Mar 02, 2016 10.27 10.28 10.20 10.24 2,584 -0.02(-0.16%)
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.