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, 2021 7.902 8.234 7.902 8.195 172,812 +0.25(+3.20%)
Apr 29, 2021 8.000 8.117 7.892 7.941 78,028 -0.02(-0.25%)
Apr 28, 2021 8.107 8.166 7.931 7.960 91,234 -0.12(-1.45%)
Apr 27, 2021 8.127 8.166 7.990 8.078 99,864 -0.11(-1.31%)
Apr 26, 2021 8.176 8.266 8.127 8.185 61,716 +0.00(+0.00%)
Apr 23, 2021 8.244 8.283 8.136 8.185 59,001 +0.00(+0.00%)
Apr 22, 2021 8.215 8.234 8.127 8.185 54,459 -0.01(-0.12%)
Apr 21, 2021 8.322 8.322 8.156 8.195 61,636 -0.11(-1.30%)
Apr 20, 2021 8.361 8.361 8.136 8.303 71,836 -0.11(-1.28%)
Apr 19, 2021 8.342 8.449 8.195 8.410 59,526 +0.00(+0.00%)
Apr 16, 2021 8.293 8.508 8.176 8.410 59,308 +0.20(+2.38%)
Apr 15, 2021 8.312 8.317 8.078 8.215 62,074 -0.10(-1.18%)
Apr 14, 2021 8.410 8.440 8.273 8.312 39,476 -0.10(-1.16%)
Apr 13, 2021 8.469 8.596 8.381 8.410 47,959 -0.15(-1.71%)
Apr 12, 2021 8.312 8.586 8.293 8.557 62,187 +0.22(+2.58%)
Apr 09, 2021 8.342 8.410 8.224 8.342 69,124 -0.03(-0.35%)
Apr 08, 2021 8.469 8.469 8.244 8.371 47,296 -0.02(-0.23%)
Apr 07, 2021 8.449 8.449 8.224 8.391 63,182 -0.03(-0.35%)
Apr 06, 2021 8.567 8.713 8.401 8.420 72,083 -0.15(-1.71%)
Apr 05, 2021 8.508 8.635 8.459 8.567 98,159 +0.10(+1.15%)
Apr 01, 2021 8.625 8.669 8.361 8.469 56,547 -0.16(-1.81%)
Mar 31, 2021 8.655 8.792 8.596 8.625 174,860 +0.02(+0.23%)
Mar 30, 2021 8.616 8.655 8.498 8.606 45,176 +0.02(+0.23%)
Mar 29, 2021 8.498 8.665 8.361 8.586 73,881 +0.07(+0.80%)
Mar 26, 2021 8.381 8.537 8.298 8.518 37,936 +0.19(+2.23%)
Mar 25, 2021 8.078 8.352 8.029 8.332 48,577 +0.24(+3.02%)
Mar 24, 2021 8.244 8.410 8.073 8.088 76,966 -0.11(-1.31%)
Mar 23, 2021 7.970 8.381 7.970 8.195 181,032 -0.06(-0.71%)
Mar 22, 2021 8.479 8.479 8.136 8.254 218,596 -0.22(-2.54%)
Mar 19, 2021 8.283 8.489 8.107 8.469 290,712 +0.18(+2.12%)
Mar 18, 2021 8.127 8.420 8.117 8.293 66,832 +0.21(+2.54%)
Mar 17, 2021 8.127 8.146 8.009 8.088 50,186 +0.00(+0.00%)
Mar 16, 2021 8.068 8.185 7.941 8.088 180,271 -0.03(-0.36%)
Mar 15, 2021 8.244 8.244 8.029 8.117 68,747 -0.14(-1.66%)
Mar 12, 2021 8.273 8.449 8.205 8.254 111,765 +0.04(+0.48%)
Mar 11, 2021 8.303 8.354 8.102 8.215 81,239 -0.09(-1.06%)
Mar 10, 2021 7.980 8.401 7.951 8.303 95,343 +0.30(+3.79%)
Mar 09, 2021 8.361 8.361 7.970 8.000 92,261 -0.32(-3.88%)
Mar 08, 2021 8.078 8.366 8.004 8.322 132,540 +0.24(+3.03%)
Mar 05, 2021 8.097 8.136 7.980 8.078 84,872 +0.12(+1.47%)
Mar 04, 2021 7.931 7.990 7.833 7.960 156,638 +0.09(+1.12%)
Mar 03, 2021 7.745 8.136 7.745 7.872 239,989 +0.15(+1.90%)
Mar 02, 2021 7.599 7.784 7.530 7.726 81,240 +0.02(+0.25%)
Mar 01, 2021 7.775 7.872 7.677 7.706 52,509 +0.12(+1.55%)
Feb 26, 2021 7.628 7.794 7.589 7.589 86,917 -0.09(-1.15%)
Feb 25, 2021 7.775 7.853 7.628 7.677 56,635 -0.11(-1.38%)
Feb 24, 2021 7.726 7.863 7.726 7.784 121,144 +0.06(+0.76%)
Feb 23, 2021 7.569 7.784 7.540 7.726 86,183 +0.15(+1.94%)
Feb 22, 2021 7.520 7.628 7.452 7.579 67,781 +0.08(+1.04%)
Feb 19, 2021 7.374 7.530 7.374 7.501 42,231 +0.14(+1.86%)
Feb 18, 2021 7.530 7.530 7.344 7.364 86,786 -0.17(-2.21%)
Feb 17, 2021 7.432 7.628 7.354 7.530 105,429 +0.04(+0.52%)
Feb 16, 2021 7.531 7.531 7.394 7.491 73,359 -0.01(-0.13%)
Feb 12, 2021 7.491 7.559 7.297 7.501 76,674 +0.14(+1.84%)
Feb 11, 2021 7.345 7.384 7.200 7.365 98,118 +0.09(+1.20%)
Feb 10, 2021 7.278 7.375 7.161 7.278 87,728 +0.08(+1.08%)
Feb 09, 2021 7.229 7.268 7.171 7.200 45,335 -0.09(-1.20%)
Feb 08, 2021 7.413 7.413 7.229 7.287 75,029 +0.08(+1.08%)
Feb 05, 2021 7.307 7.307 7.113 7.210 57,196 -0.03(-0.40%)
Feb 04, 2021 7.132 7.297 7.093 7.239 65,335 +0.06(+0.81%)
Feb 03, 2021 6.957 7.258 6.948 7.181 118,960 +0.14(+1.93%)
Feb 02, 2021 7.219 7.219 7.035 7.045 61,289 -0.06(-0.82%)
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.