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 28, 2017 7.201 7.340 7.201 7.340 43,961 +0.09(+1.27%)
Apr 27, 2017 7.201 7.294 7.155 7.247 76,326 +0.05(+0.64%)
Apr 26, 2017 7.247 7.294 7.201 7.201 53,495 -0.05(-0.64%)
Apr 25, 2017 7.386 7.386 7.155 7.247 47,893 +0.00(+0.00%)
Apr 24, 2017 7.063 7.294 7.063 7.247 50,394 +0.14(+1.95%)
Apr 21, 2017 7.063 7.109 7.017 7.109 10,717 +0.14(+1.99%)
Apr 20, 2017 7.017 7.109 6.832 6.970 35,032 +0.05(+0.67%)
Apr 19, 2017 6.809 7.109 6.786 6.924 14,063 -0.09(-1.32%)
Apr 18, 2017 6.832 7.132 6.417 7.017 53,840 -0.14(-1.94%)
Apr 17, 2017 7.247 7.247 7.017 7.155 11,035 -0.09(-1.27%)
Apr 13, 2017 7.294 7.386 7.201 7.247 46,270 -0.05(-0.63%)
Apr 12, 2017 7.294 7.386 7.247 7.294 18,653 +0.00(+0.00%)
Apr 11, 2017 7.247 7.386 7.125 7.294 11,267 +0.05(+0.64%)
Apr 10, 2017 7.386 7.386 7.247 7.247 14,481 -0.09(-1.26%)
Apr 07, 2017 7.175 7.386 7.175 7.340 88,616 +0.09(+1.27%)
Apr 06, 2017 7.109 7.294 6.832 7.247 67,237 +0.18(+2.61%)
Apr 05, 2017 7.155 7.386 7.063 7.063 28,809 -0.32(-4.38%)
Apr 04, 2017 7.340 7.432 7.247 7.386 27,338 +0.05(+0.63%)
Apr 03, 2017 7.478 7.478 7.201 7.340 26,030 -0.05(-0.62%)
Mar 31, 2017 7.386 7.455 7.114 7.386 52,248 +0.05(+0.63%)
Mar 30, 2017 7.524 7.571 7.340 7.340 109,481 -0.14(-1.85%)
Mar 29, 2017 7.340 7.617 7.340 7.478 124,605 +0.09(+1.25%)
Mar 28, 2017 7.571 7.571 7.221 7.386 58,409 -0.14(-1.84%)
Mar 27, 2017 7.247 7.571 7.247 7.524 47,308 +0.05(+0.62%)
Mar 24, 2017 7.432 7.571 7.340 7.478 24,160 +0.00(+0.00%)
Mar 23, 2017 7.432 7.478 7.340 7.478 30,533 +0.09(+1.25%)
Mar 22, 2017 7.478 7.524 7.386 7.386 30,356 -0.09(-1.23%)
Mar 21, 2017 7.571 7.571 7.294 7.478 61,794 +0.00(+0.00%)
Mar 20, 2017 7.755 7.755 7.478 7.478 30,800 -0.32(-4.14%)
Mar 17, 2017 7.504 7.848 7.504 7.801 400,171 +0.32(+4.32%)
Mar 16, 2017 7.458 7.478 7.386 7.478 18,623 +0.05(+0.62%)
Mar 15, 2017 7.524 7.571 7.432 7.432 26,743 +0.00(+0.00%)
Mar 14, 2017 7.571 7.571 7.432 7.432 51,092 -0.09(-1.23%)
Mar 13, 2017 7.571 7.617 7.478 7.524 33,267 +0.00(+0.00%)
Mar 10, 2017 7.524 7.571 7.478 7.524 41,557 +0.09(+1.24%)
Mar 09, 2017 7.524 7.617 7.401 7.432 88,306 -0.05(-0.62%)
Mar 08, 2017 7.432 7.571 7.368 7.478 39,883 +0.05(+0.62%)
Mar 07, 2017 7.432 7.478 7.386 7.432 17,525 -0.05(-0.62%)
Mar 06, 2017 7.340 7.478 7.294 7.478 60,990 +0.12(+1.57%)
Mar 03, 2017 7.294 7.386 7.178 7.363 30,011 +0.02(+0.31%)
Mar 02, 2017 7.432 7.432 7.247 7.340 20,076 -0.05(-0.62%)
Mar 01, 2017 7.432 7.432 7.340 7.386 21,432 +0.05(+0.63%)
Feb 28, 2017 7.432 7.432 7.118 7.340 29,404 -0.09(-1.24%)
Feb 27, 2017 7.432 7.432 7.340 7.432 16,598 +0.05(+0.62%)
Feb 24, 2017 7.386 7.386 7.294 7.386 8,281 +0.00(+0.00%)
Feb 23, 2017 7.386 7.386 7.314 7.386 9,221 +0.00(+0.00%)
Feb 22, 2017 7.432 7.432 7.340 7.386 34,429 +0.00(+0.00%)
Feb 21, 2017 7.340 7.412 7.201 7.386 22,179 +0.00(+0.00%)
Feb 17, 2017 7.386 7.386 7.386 0 +0.14(+1.91%)
Feb 16, 2017 7.432 7.432 7.247 7.247 14,731 -0.18(-2.48%)
Feb 15, 2017 7.524 7.524 7.386 7.432 25,275 -0.05(-0.62%)
Feb 14, 2017 7.524 7.524 7.441 7.478 31,164 +0.00(+0.00%)
Feb 13, 2017 7.571 7.571 7.386 7.478 43,235 +0.00(+0.00%)
Feb 10, 2017 7.247 7.478 7.224 7.478 21,788 +0.28(+3.85%)
Feb 09, 2017 7.201 7.340 7.109 7.201 72,357 +0.00(+0.00%)
Feb 08, 2017 7.155 7.201 7.063 7.201 197,711 -0.05(-0.64%)
Feb 07, 2017 7.201 7.247 7.155 7.247 58,397 +0.09(+1.29%)
Feb 06, 2017 7.109 7.155 7.079 7.155 21,314 +0.14(+1.97%)
Feb 03, 2017 7.063 7.109 6.996 7.017 27,221 +0.05(+0.66%)
Feb 02, 2017 6.881 6.980 6.832 6.970 25,290 +0.05(+0.67%)
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.