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, 2018 8.032 8.101 7.940 8.032 10,480 -0.05(-0.57%)
Apr 27, 2018 8.355 8.355 7.848 8.078 12,952 -0.23(-2.78%)
Apr 26, 2018 8.217 8.355 8.148 8.309 15,590 +0.05(+0.56%)
Apr 25, 2018 8.263 8.355 8.263 8.263 10,687 -0.05(-0.56%)
Apr 24, 2018 8.263 8.401 8.263 8.309 12,784 +0.05(+0.56%)
Apr 23, 2018 8.171 8.263 8.125 8.263 17,520 +0.09(+1.13%)
Apr 20, 2018 8.217 8.263 7.963 8.171 17,097 -0.09(-1.12%)
Apr 19, 2018 8.263 8.309 8.217 8.263 12,155 +0.00(+0.00%)
Apr 18, 2018 8.217 8.309 8.171 8.263 12,445 +0.05(+0.56%)
Apr 17, 2018 8.171 8.263 8.171 8.217 14,438 +0.09(+1.14%)
Apr 16, 2018 8.125 8.263 8.078 8.125 70,667 -0.05(-0.56%)
Apr 13, 2018 8.125 8.171 8.125 8.171 4,894 +0.00(+0.00%)
Apr 12, 2018 8.125 8.263 8.032 8.171 10,799 +0.09(+1.14%)
Apr 11, 2018 8.078 8.217 8.078 8.078 6,515 +0.00(+0.00%)
Apr 10, 2018 7.986 8.171 7.986 8.078 18,653 +0.05(+0.57%)
Apr 09, 2018 8.032 8.171 7.940 8.032 9,933 +0.05(+0.58%)
Apr 06, 2018 8.078 8.217 7.894 7.986 17,484 -0.09(-1.14%)
Apr 05, 2018 8.078 8.217 8.078 8.078 40,182 +0.09(+1.16%)
Apr 04, 2018 8.078 8.125 7.986 7.986 79,161 -0.09(-1.14%)
Apr 03, 2018 8.078 8.217 7.940 8.078 54,849 -0.14(-1.69%)
Apr 02, 2018 8.263 8.309 8.125 8.217 17,692 -0.09(-1.11%)
Mar 29, 2018 8.309 8.309 8.309 0 -0.09(-1.10%)
Mar 28, 2018 8.171 8.401 8.125 8.401 28,002 +0.23(+2.82%)
Mar 27, 2018 8.217 8.309 8.125 8.171 11,311 -0.09(-1.12%)
Mar 26, 2018 8.172 8.309 8.167 8.263 17,889 +0.14(+1.70%)
Mar 23, 2018 8.217 8.401 8.125 8.125 64,340 +0.00(+0.00%)
Mar 22, 2018 8.078 8.217 8.078 8.125 13,256 -0.09(-1.12%)
Mar 21, 2018 8.235 8.263 8.176 8.217 7,548 +0.00(+0.00%)
Mar 20, 2018 8.240 8.309 8.201 8.217 12,162 +0.00(+0.00%)
Mar 19, 2018 8.263 8.309 8.217 8.217 8,655 -0.05(-0.56%)
Mar 16, 2018 8.078 8.309 8.032 8.263 93,016 +0.14(+1.70%)
Mar 15, 2018 8.032 8.217 8.032 8.125 17,804 +0.09(+1.15%)
Mar 14, 2018 7.848 8.217 7.848 8.032 6,712 -0.09(-1.14%)
Mar 13, 2018 8.125 8.217 7.709 8.125 17,516 -0.05(-0.56%)
Mar 12, 2018 8.263 8.263 7.755 8.171 8,955 +0.00(+0.00%)
Mar 09, 2018 8.078 8.217 7.894 8.171 16,717 +0.18(+2.31%)
Mar 08, 2018 7.940 7.986 7.801 7.986 7,713 +0.05(+0.58%)
Mar 07, 2018 7.848 7.986 7.755 7.940 16,479 +0.09(+1.18%)
Mar 06, 2018 7.894 7.940 7.709 7.848 11,440 -0.05(-0.58%)
Mar 05, 2018 7.709 7.940 7.686 7.894 8,591 +0.09(+1.18%)
Mar 02, 2018 7.617 7.848 7.571 7.801 10,627 +0.09(+1.20%)
Mar 01, 2018 7.709 7.801 7.571 7.709 74,661 +0.05(+0.60%)
Feb 28, 2018 7.709 7.894 7.617 7.663 25,683 -0.09(-1.19%)
Feb 27, 2018 7.709 7.755 7.663 7.755 9,785 +0.05(+0.60%)
Feb 26, 2018 7.617 7.709 7.571 7.709 20,560 +0.09(+1.21%)
Feb 23, 2018 7.709 7.755 7.524 7.617 46,855 -0.05(-0.60%)
Feb 22, 2018 7.571 7.663 7.571 7.663 10,801 +0.09(+1.22%)
Feb 21, 2018 7.571 7.709 7.571 7.571 17,504 -0.05(-0.61%)
Feb 20, 2018 7.801 7.801 7.617 7.617 12,105 -0.28(-3.51%)
Feb 16, 2018 7.894 7.894 7.894 0 +0.05(+0.59%)
Feb 15, 2018 7.709 7.848 7.617 7.848 20,215 +0.23(+3.03%)
Feb 14, 2018 7.663 7.732 7.571 7.617 43,136 -0.09(-1.20%)
Feb 13, 2018 7.571 7.755 7.571 7.709 22,453 +0.05(+0.60%)
Feb 12, 2018 7.617 7.755 7.571 7.663 14,716 +0.05(+0.61%)
Feb 09, 2018 7.709 7.709 7.571 7.617 38,309 +0.00(+0.00%)
Feb 08, 2018 7.848 7.617 7.617 53,624 -0.23(-2.94%)
Feb 07, 2018 8.032 8.032 7.801 7.848 29,909 -0.23(-2.86%)
Feb 06, 2018 7.524 8.355 7.524 8.078 122,874 +0.53(+7.03%)
Feb 05, 2018 7.524 7.663 7.524 7.548 17,547 -0.02(-0.30%)
Feb 02, 2018 7.478 7.617 7.432 7.571 26,830 +0.05(+0.61%)
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.