Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community West Bank (NQ: CWBC )

17.37 +0.88 (+5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Feb 28, 2005 9.615 9.737 9.615 9.737 3,066 +0.12(+1.27%)
Feb 25, 2005 9.615 9.623 9.615 9.615 5,258 +0.00(+0.00%)
Feb 24, 2005 9.615 9.615 9.615 9.615 369 +0.00(+0.00%)
Feb 23, 2005 9.737 9.737 9.412 9.615 22,198 -0.43(-4.31%)
Feb 22, 2005 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Feb 18, 2005 10.09 10.09 10.05 10.05 862 -0.01(-0.13%)
Feb 17, 2005 9.728 10.06 9.672 10.06 6,778 +0.32(+3.33%)
Feb 16, 2005 9.728 9.737 9.728 9.737 1,602 +0.08(+0.84%)
Feb 15, 2005 9.672 9.712 9.574 9.655 2,464 -0.04(-0.41%)
Feb 14, 2005 9.695 9.695 9.695 9.695 0 +0.00(+0.00%)
Feb 11, 2005 9.688 9.695 9.680 9.695 492 +0.24(+2.57%)
Feb 10, 2005 9.485 9.485 9.453 9.453 7,173 -0.33(-3.40%)
Feb 09, 2005 9.785 9.785 9.785 9.785 0 +0.00(+0.00%)
Feb 08, 2005 9.769 9.785 9.769 9.785 456 +0.21(+2.20%)
Feb 07, 2005 9.339 9.826 9.339 9.574 2,591 +0.24(+2.52%)
Feb 04, 2005 9.745 9.745 9.339 9.339 1,105 -0.60(-6.04%)
Feb 03, 2005 9.891 9.939 9.891 9.939 13,187 +0.05(+0.49%)
Feb 02, 2005 9.891 9.891 9.891 9.891 1,602 +0.01(+0.09%)
Feb 01, 2005 9.006 9.882 9.006 9.882 777 +0.87(+9.62%)
Jan 31, 2005 8.966 9.882 8.966 9.014 7,764 -0.40(-4.22%)
Jan 28, 2005 9.412 9.412 9.412 9.412 0 +0.00(+0.00%)
Jan 27, 2005 9.396 9.412 9.396 9.412 2,957 +0.32(+3.56%)
Jan 26, 2005 9.088 9.088 9.088 9.088 123 -0.10(-1.05%)
Jan 25, 2005 9.185 9.185 9.185 9.185 0 +0.00(+0.00%)
Jan 24, 2005 9.079 9.185 8.925 9.185 6,428 -0.04(-0.44%)
Jan 21, 2005 9.331 9.331 9.144 9.225 369 -0.21(-2.24%)
Jan 20, 2005 9.737 9.737 9.371 9.437 1,232 -0.45(-4.59%)
Jan 19, 2005 9.915 9.915 9.891 9.891 246 -0.20(-1.94%)
Jan 18, 2005 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Jan 14, 2005 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Jan 13, 2005 10.09 10.10 10.09 10.09 563 -0.02(-0.16%)
Jan 12, 2005 10.35 10.35 10.10 10.10 616 -0.36(-3.47%)
Jan 11, 2005 10.49 10.49 10.47 10.47 559 -0.03(-0.24%)
Jan 10, 2005 10.49 10.49 10.49 10.49 0 +0.00(+0.00%)
Jan 07, 2005 10.75 10.75 10.49 10.49 4,682 -0.25(-2.34%)
Jan 06, 2005 10.74 10.74 10.74 10.74 2,464 -0.02(-0.22%)
Jan 05, 2005 10.39 10.79 10.39 10.77 5,238 -0.15(-1.42%)
Jan 04, 2005 10.39 11.36 10.39 10.92 14,915 -0.53(-4.61%)
Jan 03, 2005 10.94 12.41 10.94 11.45 35,646 +0.52(+4.75%)
Dec 31, 2004 10.79 10.93 10.79 10.93 739 +0.14(+1.28%)
Dec 30, 2004 10.70 10.87 10.70 10.79 1,848 +0.32(+3.10%)
Dec 29, 2004 10.46 10.71 10.46 10.47 19,349 +0.00(+0.00%)
Dec 28, 2004 8.803 10.74 8.803 10.47 22,554 +0.73(+7.50%)
Dec 27, 2004 9.818 9.818 9.688 9.737 5,422 +0.00(+0.00%)
Dec 23, 2004 9.550 9.737 9.534 9.737 11,092 +0.22(+2.30%)
Dec 22, 2004 8.925 9.517 8.925 9.517 38,453 +0.59(+6.64%)
Dec 21, 2004 8.925 8.925 8.925 8.925 0 +0.00(+0.00%)
Dec 20, 2004 8.925 8.925 8.925 8.925 0 +0.00(+0.00%)
Dec 17, 2004 8.917 8.925 8.917 8.925 5,669 +0.01(+0.09%)
Dec 16, 2004 8.917 8.917 8.917 8.917 616 +0.15(+1.76%)
Dec 15, 2004 8.763 8.763 8.763 8.763 739 -0.16(-1.82%)
Dec 14, 2004 8.885 8.925 8.844 8.925 2,834 +0.01(+0.09%)
Dec 13, 2004 8.909 8.917 8.730 8.917 6,162 -0.01(-0.09%)
Dec 10, 2004 8.925 8.925 8.925 8.925 2,588 +0.00(+0.00%)
Dec 09, 2004 8.925 8.925 8.925 8.925 492 -0.38(-4.10%)
Dec 08, 2004 8.925 9.306 8.925 9.306 985 +0.45(+5.13%)
Dec 07, 2004 8.917 8.974 8.803 8.852 9,120 -0.12(-1.36%)
Dec 06, 2004 8.998 9.006 8.893 8.974 4,683 +0.37(+4.24%)
Dec 03, 2004 8.722 8.722 8.560 8.609 2,588 -0.24(-2.66%)
Dec 02, 2004 8.844 8.844 8.844 8.844 0 +0.00(+0.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.