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 29, 2016 4.642 4.653 4.635 4.653 9,346 +0.03(+0.70%)
Apr 28, 2016 4.617 4.621 4.617 4.621 405 -0.04(-0.89%)
Apr 27, 2016 4.625 4.662 4.616 4.662 8,738 +0.11(+2.43%)
Apr 26, 2016 4.589 4.662 4.552 4.552 3,805 +0.03(+0.61%)
Apr 25, 2016 4.524 4.524 4.524 4.524 449 -0.03(-0.61%)
Apr 22, 2016 4.564 4.607 4.542 4.552 4,044 +0.03(+0.61%)
Apr 21, 2016 4.561 4.598 4.515 4.524 8,174 -0.07(-1.61%)
Apr 20, 2016 4.607 4.607 4.524 4.598 18,175 -0.01(-0.20%)
Apr 19, 2016 4.487 4.607 4.487 4.607 3,137 +0.07(+1.63%)
Apr 18, 2016 4.607 4.616 4.524 4.533 8,047 +0.01(+0.20%)
Apr 15, 2016 4.579 4.607 4.524 4.524 9,410 -0.01(-0.21%)
Apr 14, 2016 4.505 4.541 4.505 4.533 3,833 +0.00(+0.00%)
Apr 13, 2016 4.607 4.607 4.525 4.533 739 +0.01(+0.20%)
Apr 12, 2016 4.538 4.538 4.496 4.524 7,929 +0.04(+0.81%)
Apr 11, 2016 4.505 4.505 4.487 4.488 3,610 -0.01(-0.19%)
Apr 08, 2016 4.385 4.635 4.385 4.496 13,023 +0.06(+1.46%)
Apr 07, 2016 4.432 4.432 4.432 4.432 218 +0.06(+1.48%)
Apr 06, 2016 4.472 4.505 4.367 4.367 1,981 +0.01(+0.21%)
Apr 05, 2016 4.450 4.579 4.358 4.358 893 -0.26(-5.60%)
Apr 04, 2016 4.626 4.709 4.589 4.616 125,026 +0.00(+0.00%)
Apr 01, 2016 4.644 4.644 4.468 4.616 19,730 +0.00(+0.00%)
Mar 31, 2016 4.625 4.646 4.607 4.616 10,635 +0.00(+0.00%)
Mar 30, 2016 4.616 4.662 4.616 4.616 16,241 +0.00(+0.00%)
Mar 29, 2016 4.524 4.635 4.524 4.616 17,714 -0.04(-0.79%)
Mar 28, 2016 4.590 4.653 4.570 4.653 4,084 +0.08(+1.82%)
Mar 23, 2016 4.616 4.570 4.570 4.570 8,231 +0.04(+0.81%)
Mar 22, 2016 4.524 4.635 4.524 4.533 8,439 +0.11(+2.51%)
Mar 21, 2016 4.681 4.681 4.422 4.422 3,016 -0.32(-6.81%)
Mar 18, 2016 4.542 4.745 4.487 4.745 30,204 +0.18(+3.84%)
Mar 17, 2016 4.681 4.681 4.570 4.570 3,561 -0.06(-1.20%)
Mar 16, 2016 4.616 4.625 4.616 4.625 1,533 +0.05(+1.01%)
Mar 15, 2016 4.589 4.589 4.579 4.579 324 +0.01(+0.20%)
Mar 14, 2016 4.570 4.570 4.570 4.570 160 -0.04(-0.80%)
Mar 11, 2016 4.607 4.653 4.607 4.607 7,077 +0.04(+0.81%)
Mar 10, 2016 4.644 4.644 4.570 4.570 1,966 -0.01(-0.20%)
Mar 09, 2016 4.607 4.616 4.570 4.579 6,106 +0.01(+0.20%)
Mar 08, 2016 4.579 4.625 4.570 4.570 3,107 +0.00(+0.00%)
Mar 07, 2016 4.533 4.576 4.478 4.570 32,219 +0.05(+1.02%)
Mar 04, 2016 4.487 4.524 4.487 4.524 9,511 +0.04(+0.82%)
Mar 03, 2016 4.365 4.598 4.365 4.487 2,980 -0.03(-0.61%)
Mar 02, 2016 4.432 4.515 4.385 4.515 5,133 -0.01(-0.25%)
Mar 01, 2016 4.478 4.614 4.422 4.526 14,815 +0.00(+0.04%)
Feb 29, 2016 4.625 4.625 4.515 4.524 4,214 -0.08(-1.80%)
Feb 26, 2016 4.579 4.607 4.376 4.607 2,831 +0.04(+0.81%)
Feb 25, 2016 4.487 4.570 4.348 4.570 4,438 +0.06(+1.43%)
Feb 24, 2016 4.459 4.505 4.441 4.505 6,326 -0.02(-0.41%)
Feb 23, 2016 4.524 4.524 4.450 4.524 7,372 -0.06(-1.31%)
Feb 22, 2016 4.556 4.598 4.524 4.584 7,432 +0.07(+1.53%)
Feb 19, 2016 4.533 4.598 4.468 4.515 45,598 -0.01(-0.20%)
Feb 18, 2016 4.524 4.524 4.524 4.524 135 -0.08(-1.80%)
Feb 17, 2016 4.533 4.607 4.524 4.607 1,116 +0.04(+0.81%)
Feb 16, 2016 4.496 4.598 4.450 4.570 3,721 +0.06(+1.23%)
Feb 12, 2016 4.515 4.515 4.515 4.515 13,214 +0.00(+0.00%)
Feb 11, 2016 4.533 4.579 4.108 4.515 14,663 -0.02(-0.41%)
Feb 10, 2016 4.533 4.533 4.533 4.533 520 -0.05(-1.11%)
Feb 09, 2016 4.616 4.635 4.533 4.584 50,719 -0.02(-0.50%)
Feb 08, 2016 4.579 4.607 4.579 4.607 303 +0.01(+0.20%)
Feb 05, 2016 4.721 4.721 4.542 4.598 4,943 -0.06(-1.39%)
Feb 04, 2016 4.727 4.727 4.552 4.662 1,549 +0.03(+0.60%)
Feb 03, 2016 4.616 4.635 4.552 4.635 10,909 +0.00(+0.00%)
Feb 02, 2016 4.644 4.736 4.561 4.635 11,744 -0.02(-0.40%)
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.