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 (%)
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%)
Mar 01, 2019 7.386 7.506 7.386 7.460 37,368 +0.09(+1.25%)
Feb 28, 2019 7.441 7.469 7.367 7.367 20,360 -0.03(-0.37%)
Feb 27, 2019 7.201 7.432 7.109 7.395 7,058 +0.23(+3.22%)
Feb 26, 2019 7.109 7.247 7.109 7.164 17,325 +0.06(+0.91%)
Feb 25, 2019 7.007 7.266 7.007 7.100 42,310 +0.11(+1.59%)
Feb 22, 2019 7.211 7.211 6.832 6.989 76,361 -0.21(-2.95%)
Feb 21, 2019 7.367 7.414 7.174 7.201 25,490 -0.20(-2.74%)
Feb 20, 2019 7.321 7.469 7.321 7.404 13,863 +0.06(+0.88%)
Feb 19, 2019 7.386 7.441 7.294 7.340 17,346 -0.04(-0.50%)
Feb 15, 2019 7.349 7.478 7.109 7.377 25,453 +0.06(+0.76%)
Feb 14, 2019 7.649 7.649 7.321 7.321 20,698 -0.06(-0.75%)
Feb 13, 2019 7.307 7.423 7.307 7.377 16,699 +0.06(+0.88%)
Feb 12, 2019 7.275 7.340 7.164 7.312 10,599 +0.21(+2.99%)
Feb 11, 2019 7.026 7.155 6.961 7.100 10,737 +0.02(+0.26%)
Feb 08, 2019 6.970 7.164 6.970 7.081 20,146 +0.12(+1.72%)
Feb 07, 2019 7.017 7.017 6.887 6.961 22,905 -0.11(-1.57%)
Feb 06, 2019 6.943 7.294 6.943 7.072 46,364 +0.06(+0.92%)
Feb 05, 2019 7.026 7.201 6.952 7.007 39,725 +0.01(+0.13%)
Feb 04, 2019 6.989 7.054 6.924 6.998 8,548 +0.05(+0.66%)
Feb 01, 2019 6.961 6.975 6.847 6.952 17,113 +0.06(+0.94%)
Jan 31, 2019 6.952 6.970 6.814 6.887 19,113 -0.04(-0.53%)
Jan 30, 2019 6.823 6.943 6.804 6.924 17,437 +0.07(+1.08%)
Jan 29, 2019 7.035 7.175 6.850 6.850 29,987 -0.14(-1.98%)
Jan 28, 2019 6.934 7.063 6.901 6.989 21,077 +0.17(+2.44%)
Jan 25, 2019 6.758 6.915 6.569 6.823 43,217 -0.04(-0.54%)
Jan 24, 2019 6.989 6.989 6.804 6.860 13,293 -0.12(-1.72%)
Jan 23, 2019 6.980 7.155 6.897 6.980 7,553 -0.01(-0.13%)
Jan 22, 2019 7.054 7.358 6.915 6.989 76,993 -0.12(-1.69%)
Jan 18, 2019 6.814 7.192 6.814 7.109 103,764 +0.29(+4.19%)
Jan 17, 2019 6.749 6.869 6.749 6.823 32,137 +0.02(+0.27%)
Jan 16, 2019 6.878 6.878 6.749 6.804 24,154 -0.06(-0.94%)
Jan 15, 2019 6.952 6.952 6.804 6.869 9,837 -0.09(-1.33%)
Jan 14, 2019 7.035 7.118 6.943 6.961 56,445 -0.13(-1.82%)
Jan 11, 2019 6.906 7.118 6.869 7.090 28,486 +0.11(+1.59%)
Jan 10, 2019 7.026 7.174 6.924 6.980 19,053 -0.11(-1.56%)
Jan 09, 2019 7.166 7.166 6.573 7.090 202,783 +0.00(+0.00%)
Jan 08, 2019 7.155 7.201 7.028 7.090 7,449 +0.00(+0.00%)
Jan 07, 2019 7.017 7.192 6.991 7.090 14,349 +0.03(+0.39%)
Jan 04, 2019 7.035 7.127 6.841 7.063 23,287 +0.10(+1.46%)
Jan 03, 2019 7.090 7.201 6.924 6.961 18,856 -0.14(-1.95%)
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.