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 (%)
Jul 31, 2015 5.509 5.518 5.509 5.518 243 +0.01(+0.15%)
Jul 30, 2015 5.485 5.509 5.452 5.509 1,843 -0.03(-0.59%)
Jul 29, 2015 5.460 5.542 5.460 5.542 6,323 +0.10(+1.81%)
Jul 28, 2015 5.444 5.501 5.444 5.444 2,081 -0.06(-1.18%)
Jul 27, 2015 5.468 5.509 5.435 5.509 15,903 -0.03(-0.61%)
Jul 24, 2015 5.485 5.542 5.468 5.542 22,496 +0.04(+0.79%)
Jul 23, 2015 5.493 5.501 5.493 5.499 4,270 +0.04(+0.71%)
Jul 22, 2015 5.460 5.460 5.460 5.460 121 -0.04(-0.75%)
Jul 21, 2015 5.452 5.501 5.452 5.501 3,634 +0.05(+0.91%)
Jul 20, 2015 5.452 5.452 5.452 5.452 7,126 +0.00(+0.00%)
Jul 17, 2015 5.452 5.452 5.452 5.452 729 +0.02(+0.45%)
Jul 16, 2015 5.427 5.427 5.427 5.427 121 -0.03(-0.60%)
Jul 15, 2015 5.468 5.468 5.428 5.460 12,616 -0.01(-0.15%)
Jul 14, 2015 5.468 5.468 5.468 5.468 1,095 +0.04(+0.76%)
Jul 13, 2015 5.451 5.451 5.427 5.427 729 -0.03(-0.60%)
Jul 10, 2015 5.427 5.460 5.427 5.460 1,138 +0.03(+0.60%)
Jul 09, 2015 5.427 5.427 5.427 5.427 1,595 -0.02(-0.30%)
Jul 08, 2015 5.468 5.468 5.427 5.444 1,816 -0.02(-0.30%)
Jul 07, 2015 5.427 5.460 5.427 5.460 301 -0.01(-0.15%)
Jul 06, 2015 5.468 5.468 5.468 5.468 184 +0.03(+0.61%)
Jul 02, 2015 5.427 5.435 5.435 5.435 1,459 +0.01(+0.15%)
Jul 01, 2015 5.419 5.493 5.419 5.427 1,954 +0.00(+0.00%)
Jun 30, 2015 5.493 5.493 5.427 5.427 249 -0.04(-0.75%)
Jun 29, 2015 5.444 5.468 5.444 5.468 2,681 -0.02(-0.45%)
Jun 26, 2015 5.419 5.493 5.419 5.493 977 +0.07(+1.37%)
Jun 25, 2015 5.427 5.427 5.419 5.419 893 -0.01(-0.15%)
Jun 24, 2015 5.427 5.477 5.419 5.427 2,677 -0.07(-1.20%)
Jun 23, 2015 5.493 5.493 5.435 5.493 2,535 +0.12(+2.30%)
Jun 22, 2015 5.370 5.370 5.370 5.370 130 -0.08(-1.51%)
Jun 19, 2015 5.452 5.452 5.452 5.452 390 +0.11(+2.00%)
Jun 18, 2015 5.312 5.345 5.312 5.345 2,045 -0.02(-0.31%)
Jun 16, 2015 5.337 5.362 5.362 5.362 6 +0.01(+0.16%)
Jun 12, 2015 5.509 5.353 5.353 5.353 3 -0.12(-2.25%)
Jun 11, 2015 5.559 5.583 5.477 5.477 13,706 -0.12(-2.08%)
Jun 10, 2015 5.593 5.593 5.593 5.593 2,714 -0.02(-0.42%)
Jun 09, 2015 5.616 5.616 5.616 5.616 121 +0.10(+1.79%)
Jun 05, 2015 5.633 5.518 5.518 5.518 6 -0.07(-1.32%)
Jun 04, 2015 5.592 5.625 5.592 5.592 16,200 -0.01(-0.09%)
Jun 03, 2015 5.600 5.600 5.592 5.597 1,824 +0.01(+0.09%)
Jun 01, 2015 5.592 5.592 5.592 5.592 13,012 +0.00(+0.00%)
May 29, 2015 5.576 5.592 5.518 5.592 3,228 +0.04(+0.75%)
May 28, 2015 5.550 5.550 5.550 5.550 1,247 -0.00(-0.01%)
May 27, 2015 5.592 5.592 5.485 5.551 24,426 -0.05(-0.88%)
May 26, 2015 5.600 5.600 5.600 5.600 445 +0.00(+0.00%)
May 22, 2015 5.567 5.600 5.600 5.600 486 +0.01(+0.15%)
May 21, 2015 5.592 5.592 5.592 5.592 40,130 +0.00(+0.05%)
May 19, 2015 5.592 5.589 5.589 5.589 37 -0.00(-0.05%)
May 18, 2015 5.567 5.592 5.567 5.592 6,810 +0.02(+0.44%)
May 15, 2015 5.551 5.583 5.551 5.567 3,857 +0.00(+0.00%)
May 14, 2015 5.551 5.592 5.551 5.567 806 -0.02(-0.44%)
May 13, 2015 5.592 5.592 5.583 5.592 1,459 +0.04(+0.74%)
May 12, 2015 5.551 5.551 5.551 5.551 721 -0.04(-0.74%)
May 11, 2015 5.600 5.633 5.551 5.592 104,743 +0.04(+0.74%)
May 08, 2015 5.509 5.592 5.509 5.551 109,910 +0.04(+0.75%)
May 07, 2015 5.509 5.509 5.509 5.509 121 -0.02(-0.30%)
May 06, 2015 5.485 5.526 5.485 5.526 8,077 +0.04(+0.75%)
May 05, 2015 5.501 5.501 5.485 5.485 3,288 -0.02(-0.30%)
May 04, 2015 5.567 5.567 5.493 5.501 6,047 -0.04(-0.67%)
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.