Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community West Bank (NQ: CWBC )

17.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2012 1.859 1.859 1.859 1.859 369 -0.01(-0.37%)
Apr 27, 2012 1.866 1.866 1.866 1.866 1,848 +0.00(+0.00%)
Apr 26, 2012 1.866 1.866 1.866 1.866 651 +0.00(+0.00%)
Apr 25, 2012 1.866 1.866 1.866 1.866 616 +0.04(+2.22%)
Apr 24, 2012 1.947 1.955 1.826 1.826 22,120 -0.12(-6.25%)
Apr 23, 2012 2.028 2.037 1.915 1.947 5,586 -0.08(-4.00%)
Apr 20, 2012 1.907 2.045 1.907 2.028 2,177 +0.20(+11.11%)
Apr 19, 2012 1.947 1.947 1.826 1.826 1,232 -0.20(-10.00%)
Apr 17, 2012 1.947 2.028 2.028 2.028 19,596 +0.08(+4.16%)
Apr 16, 2012 1.947 1.947 1.947 1.947 1,232 -0.08(-4.00%)
Apr 13, 2012 2.028 2.045 2.028 2.028 1,853 +0.05(+2.46%)
Apr 12, 2012 1.988 2.028 1.826 1.980 3,586 -0.11(-5.06%)
Apr 10, 2012 1.964 2.085 2.085 2.085 739 -0.01(-0.39%)
Apr 04, 2012 2.053 2.093 2.093 2.093 13,926 +0.02(+1.18%)
Apr 03, 2012 2.093 2.101 2.069 2.069 2,957 -0.03(-1.54%)
Apr 02, 2012 2.101 2.101 2.101 2.101 2,464 +0.03(+1.57%)
Mar 30, 2012 2.085 2.110 2.069 2.069 1,867 +0.00(+0.00%)
Mar 29, 2012 2.110 2.110 2.069 2.069 985 -0.04(-1.92%)
Mar 28, 2012 2.042 2.110 2.042 2.110 1,560 +0.04(+1.96%)
Mar 27, 2012 2.069 2.085 2.069 2.069 1,848 -0.04(-1.92%)
Mar 23, 2012 2.158 2.110 2.110 2.110 1,971 -0.04(-1.89%)
Mar 21, 2012 2.191 2.150 2.150 2.150 14,543 -0.06(-2.57%)
Mar 20, 2012 2.069 2.207 2.069 2.207 2,354 +0.15(+7.09%)
Mar 19, 2012 1.988 2.069 1.988 2.061 9,467 +0.08(+4.10%)
Mar 16, 2012 1.817 1.980 1.817 1.980 7,700 +0.11(+6.09%)
Mar 15, 2012 1.785 1.866 1.785 1.866 14,922 +0.08(+4.55%)
Mar 14, 2012 1.988 1.988 1.452 1.785 39,744 -0.23(-11.29%)
Mar 13, 2012 1.761 2.028 1.744 2.012 19,799 +0.25(+14.44%)
Mar 09, 2012 1.758 1.758 1.758 1.758 0 +0.03(+1.74%)
Mar 08, 2012 1.785 1.826 1.712 1.728 10,683 +0.03(+1.91%)
Mar 07, 2012 1.688 1.704 1.669 1.696 14,949 +0.02(+1.46%)
Mar 01, 2012 1.688 1.671 1.671 1.671 2,588 +0.05(+2.99%)
Feb 28, 2012 1.631 1.623 1.623 1.623 1,602 -0.04(-2.43%)
Feb 27, 2012 1.704 1.704 1.663 1.663 1,414 +0.00(+0.00%)
Feb 24, 2012 1.728 1.785 1.663 1.663 7,913 -0.06(-3.76%)
Feb 23, 2012 1.598 1.728 1.598 1.728 14,660 +0.14(+8.67%)
Feb 22, 2012 1.534 1.607 1.534 1.590 16,433 +0.11(+7.69%)
Feb 21, 2012 1.574 1.574 1.460 1.477 11,585 -0.08(-4.86%)
Feb 17, 2012 1.542 1.607 1.542 1.552 17,806 +0.03(+1.75%)
Feb 16, 2012 1.436 1.525 1.436 1.525 45,958 +0.11(+7.43%)
Feb 15, 2012 1.396 1.452 1.396 1.420 1,971 +0.01(+0.58%)
Feb 14, 2012 1.412 1.420 1.404 1.412 15,387 -0.01(-0.57%)
Feb 13, 2012 1.436 1.444 1.412 1.420 16,534 +0.04(+2.94%)
Feb 10, 2012 1.339 1.444 1.339 1.379 54,703 +0.04(+3.16%)
Feb 09, 2012 1.339 1.355 1.307 1.337 11,692 -0.00(-0.12%)
Feb 08, 2012 1.298 1.347 1.266 1.339 4,436 +0.05(+3.77%)
Feb 07, 2012 1.298 1.298 1.217 1.290 44,488 +0.08(+6.71%)
Feb 06, 2012 1.160 1.217 1.128 1.209 109,850 +0.11(+10.37%)
Feb 03, 2012 1.136 1.136 1.047 1.095 42,881 +0.00(+0.00%)
Feb 02, 2012 1.258 1.258 1.030 1.095 72,787 -0.24(-18.14%)
Feb 01, 2012 1.436 1.436 1.258 1.338 24,895 -0.12(-8.38%)
Jan 31, 2012 1.460 1.460 1.460 1.460 123 +0.00(+0.00%)
Jan 30, 2012 1.452 1.460 1.379 1.460 5,053 -0.00(-0.11%)
Jan 27, 2012 1.460 1.477 1.460 1.462 1,416 +0.00(+0.11%)
Jan 26, 2012 1.485 1.509 1.404 1.460 8,431 -0.02(-1.64%)
Jan 25, 2012 1.485 1.485 1.477 1.485 2,464 -0.02(-1.08%)
Jan 24, 2012 1.511 1.517 1.501 1.501 492 +0.00(+0.00%)
Jan 23, 2012 1.371 1.501 1.368 1.501 20,584 +0.13(+9.47%)
Jan 20, 2012 1.217 1.371 1.217 1.371 16,737 +0.04(+3.05%)
Jan 19, 2012 1.322 1.331 1.306 1.331 369 +0.02(+1.86%)
Jan 18, 2012 1.323 1.331 1.217 1.306 5,159 -0.03(-2.42%)
Jan 17, 2012 1.217 1.339 1.217 1.339 16,937 +0.01(+0.61%)
Jan 12, 2012 1.331 1.331 1.331 1.331 1,355 +0.00(+0.00%)
Jan 11, 2012 1.355 1.355 1.233 1.331 4,154 -0.04(-2.95%)
Jan 10, 2012 1.347 1.379 1.298 1.371 14,486 +0.01(+0.59%)
Jan 09, 2012 1.331 1.378 1.331 1.363 4,067 +0.02(+1.21%)
Jan 06, 2012 1.258 1.347 1.258 1.347 985 +0.01(+0.61%)
Jan 04, 2012 1.298 1.339 1.339 1.339 2,464 +0.13(+10.75%)
Dec 30, 2011 1.217 1.209 1.103 1.209 10,599 -0.01(-0.67%)
Dec 29, 2011 1.259 1.274 1.217 1.217 4,674 -0.01(-0.63%)
Dec 28, 2011 1.258 1.258 1.225 1.225 492 -0.00(-0.36%)
Dec 27, 2011 1.217 1.266 1.217 1.229 4,390 +0.03(+2.36%)
Dec 23, 2011 1.176 1.266 1.128 1.201 4,433 -0.14(-10.30%)
Dec 21, 2011 1.339 1.339 1.339 1.339 246 -0.00(-0.01%)
Dec 20, 2011 1.258 1.339 1.258 1.339 2,994 +0.08(+6.45%)
Dec 19, 2011 1.258 1.258 1.258 1.258 1,232 +0.04(+3.33%)
Dec 16, 2011 1.339 1.339 1.217 1.217 1,109 +0.00(+0.00%)
Dec 15, 2011 1.379 1.379 1.217 1.217 15,775 -0.12(-9.09%)
Dec 13, 2011 1.339 1.339 1.339 1.339 0 +0.04(+3.13%)
Dec 12, 2011 1.331 1.331 1.298 1.298 492 +0.04(+3.23%)
Dec 09, 2011 1.217 1.298 1.217 1.258 616 +0.00(+0.00%)
Dec 08, 2011 1.298 1.298 1.258 1.258 1,244 -0.02(-1.27%)
Dec 07, 2011 1.379 1.379 1.217 1.274 5,989 -0.11(-7.65%)
Dec 06, 2011 1.379 1.379 1.217 1.379 4,920 +0.16(+13.33%)
Dec 05, 2011 1.420 1.420 1.217 1.217 4,929 -0.08(-6.25%)
Dec 02, 2011 1.379 1.379 1.298 1.298 3,204 +0.08(+6.67%)
Dec 01, 2011 1.298 1.298 1.217 1.217 1,725 -0.04(-3.23%)
Nov 30, 2011 1.258 1.323 1.103 1.258 8,228 +0.04(+3.33%)
Nov 29, 2011 1.363 1.363 1.217 1.217 22,529 -0.16(-11.77%)
Nov 28, 2011 1.375 1.379 1.347 1.379 862 +0.00(+0.00%)
Nov 21, 2011 1.379 1.379 1.379 1.379 246 -0.01(-0.82%)
Nov 18, 2011 1.306 1.420 1.391 1.391 0 +0.08(+6.46%)
Nov 17, 2011 1.420 1.420 1.258 1.306 30,565 -0.11(-8.00%)
Nov 16, 2011 1.501 1.557 1.379 1.420 16,737 -0.09(-5.91%)
Nov 15, 2011 1.501 1.509 1.469 1.509 1,355 +0.09(+6.20%)
Nov 14, 2011 1.396 1.582 1.396 1.421 1,232 +0.01(+0.66%)
Nov 09, 2011 1.444 1.412 1.412 1.412 205,946 -0.04(-2.79%)
Nov 08, 2011 1.469 1.469 1.452 1.452 3,943 +0.00(+0.00%)
Nov 07, 2011 1.615 1.615 1.415 1.452 29,327 +0.08(+5.92%)
Nov 04, 2011 1.623 1.623 1.355 1.371 108,210 -0.24(-14.64%)
Nov 03, 2011 1.550 1.607 1.517 1.606 7,271 +0.02(+1.53%)
Nov 02, 2011 1.769 1.793 1.582 1.582 11,463 -0.28(-15.22%)
Nov 01, 2011 1.907 1.947 1.785 1.866 28,661 -0.08(-4.17%)
Oct 31, 2011 1.947 1.988 1.947 1.947 6,532 +0.00(+0.00%)
Oct 28, 2011 1.947 1.947 1.947 1.947 770 +0.00(+0.00%)
Oct 27, 2011 1.939 1.947 1.939 1.947 23,601 +0.08(+4.35%)
Oct 26, 2011 1.858 1.866 1.858 1.866 289 +0.11(+6.48%)
Oct 24, 2011 1.720 1.753 1.753 1.753 492 +0.01(+0.46%)
Oct 21, 2011 1.809 1.809 1.744 1.745 1,109 +0.03(+1.90%)
Oct 20, 2011 1.866 1.866 1.712 1.712 246 -0.01(-0.47%)
Oct 19, 2011 1.793 1.834 1.436 1.720 10,235 -0.17(-9.01%)
Oct 18, 2011 1.947 1.947 1.826 1.891 739 +0.14(+7.87%)
Oct 14, 2011 1.769 1.753 1.753 1.753 246 -0.19(-9.62%)
Oct 11, 2011 1.939 1.939 1.939 1.939 123 -0.01(-0.42%)
Oct 10, 2011 1.947 1.947 1.947 1.947 123 +0.17(+9.59%)
Oct 07, 2011 1.753 1.777 1.744 1.777 492 -0.06(-3.52%)
Oct 06, 2011 2.093 2.110 1.842 1.842 1,478 +0.17(+10.19%)
Oct 04, 2011 1.671 1.671 1.671 1.671 0 -0.04(-2.37%)
Oct 03, 2011 1.858 1.858 1.623 1.712 7,497 -0.20(-10.59%)
Sep 29, 2011 1.915 1.915 1.915 1.915 0 +0.08(+4.42%)
Sep 28, 2011 1.777 1.834 1.777 1.834 492 +0.05(+2.73%)
Sep 27, 2011 1.753 1.801 1.525 1.785 14,050 -0.04(-2.22%)
Sep 26, 2011 1.817 1.826 1.817 1.826 2,489 +0.00(+0.00%)
Sep 23, 2011 1.826 1.834 1.826 1.826 3,298 -0.04(-2.17%)
Sep 22, 2011 2.037 2.041 1.866 1.866 1,232 -0.04(-2.13%)
Sep 21, 2011 2.045 2.045 1.907 1.907 2,218 -0.12(-6.00%)
Sep 19, 2011 2.110 2.028 2.028 2.028 5,546 -0.08(-3.85%)
Sep 16, 2011 2.191 2.191 2.110 2.110 862 -0.08(-3.70%)
Sep 15, 2011 2.191 2.191 2.191 2.191 739 +0.04(+1.89%)
Sep 14, 2011 2.150 2.150 2.150 2.150 2,616 -0.04(-2.03%)
Sep 13, 2011 2.223 2.223 2.191 2.195 369 -0.04(-1.64%)
Sep 12, 2011 2.191 2.231 2.191 2.231 492 +0.12(+5.77%)
Sep 07, 2011 2.012 2.110 2.110 2.110 246 +0.10(+4.84%)
Sep 06, 2011 2.037 2.045 1.891 2.012 5,083 -0.07(-3.50%)
Sep 01, 2011 2.085 2.085 2.085 2.085 123 +0.00(+0.00%)
Aug 31, 2011 2.101 2.191 2.085 2.085 10,599 -0.02(-0.77%)
Aug 30, 2011 2.150 2.150 2.101 2.101 2,834 -0.06(-2.63%)
Aug 29, 2011 2.183 2.183 2.158 2.158 2,464 -0.03(-1.47%)
Aug 23, 2011 2.231 2.190 2.190 2.190 12,324 -0.12(-5.28%)
Aug 19, 2011 2.312 2.312 2.312 2.312 123 +0.00(+0.00%)
Aug 18, 2011 2.312 2.312 2.150 2.312 5,053 +0.00(+0.00%)
Aug 17, 2011 2.199 2.312 2.191 2.312 5,176 +0.00(+0.00%)
Aug 15, 2011 2.296 2.312 2.312 2.312 8,750 +0.08(+3.64%)
Aug 12, 2011 2.085 2.231 2.085 2.231 3,204 +0.12(+5.77%)
Aug 11, 2011 2.312 2.312 2.110 2.110 3,450 -0.19(-8.13%)
Aug 10, 2011 2.312 2.353 2.296 2.296 616 -0.08(-3.19%)
Aug 09, 2011 2.372 2.394 2.372 2.372 1,541 +0.02(+0.80%)
Aug 08, 2011 2.394 2.434 2.304 2.353 25,340 -0.11(-4.29%)
Aug 05, 2011 2.637 2.637 2.458 2.458 2,218 -0.02(-0.66%)
Aug 04, 2011 2.458 2.556 2.442 2.475 16,536 -0.15(-5.86%)
Aug 03, 2011 2.629 2.629 2.629 2.629 123 +0.00(+0.00%)
Aug 02, 2011 2.637 2.637 2.450 2.629 1,848 -0.11(-4.14%)
Aug 01, 2011 2.645 2.742 2.645 2.742 246 -0.04(-1.46%)
Jul 28, 2011 2.653 2.783 2.783 2.783 1,232 +0.06(+2.08%)
Jul 27, 2011 2.799 2.799 2.442 2.726 2,218 -0.07(-2.61%)
Jul 26, 2011 2.897 2.897 2.702 2.799 11,641 -0.15(-4.96%)
Jul 25, 2011 2.921 2.945 2.880 2.945 1,216 -0.05(-1.63%)
Jul 22, 2011 2.994 3.043 2.929 2.994 369 -0.01(-0.27%)
Jul 20, 2011 3.002 3.002 3.002 3.002 0 +0.07(+2.49%)
Jul 19, 2011 2.937 2.937 2.921 2.929 4,099 +0.03(+1.17%)
Jul 18, 2011 2.880 2.895 2.880 2.895 431 +0.01(+0.52%)
Jul 15, 2011 2.840 2.921 2.840 2.880 6,002 +0.04(+1.43%)
Jul 14, 2011 2.848 2.856 2.840 2.840 2,341 -0.16(-5.41%)
Jul 13, 2011 3.002 3.002 3.002 3.002 306 -0.02(-0.54%)
Jul 12, 2011 3.067 3.164 3.018 3.018 2,156 +0.04(+1.36%)
Jul 11, 2011 2.978 2.978 2.978 2.978 246 -0.15(-4.68%)
Jul 06, 2011 2.978 3.124 3.124 3.124 6,039 +0.28(+10.00%)
Jun 24, 2011 2.832 2.840 2.840 2.840 7,148 +0.00(+0.00%)
Jun 23, 2011 2.872 2.872 2.840 2.840 246 +0.04(+1.45%)
Jun 22, 2011 2.848 2.945 2.799 2.799 2,588 -0.12(-4.17%)
Jun 21, 2011 2.921 2.921 2.815 2.921 1,355 -0.04(-1.37%)
Jun 20, 2011 2.962 2.994 2.929 2.962 369 +0.02(+0.55%)
Jun 17, 2011 2.945 2.945 2.945 2.945 517 +0.02(+0.83%)
Jun 15, 2011 2.945 2.921 2.921 2.921 1,109 -0.02(-0.55%)
Jun 14, 2011 2.945 2.945 2.856 2.937 2,957 +0.10(+3.43%)
Jun 13, 2011 2.986 3.059 2.840 2.840 24,649 -0.28(-8.85%)
Jun 10, 2011 3.043 3.221 2.986 3.116 2,957 -0.05(-1.54%)
Jun 09, 2011 3.116 3.237 2.840 3.164 4,560 -0.08(-2.50%)
Jun 08, 2011 2.742 3.245 2.742 3.245 12,497 +0.32(+11.11%)
Jun 07, 2011 3.002 3.002 2.921 2.921 23,855 -0.12(-4.00%)
Jun 06, 2011 3.254 3.286 3.043 3.043 54,317 -0.28(-8.54%)
Jun 03, 2011 3.286 3.327 3.286 3.327 1,232 +0.00(+0.00%)
May 24, 2011 3.383 3.383 3.327 3.327 2,495 -0.06(-1.68%)
May 23, 2011 3.286 3.383 3.262 3.383 369 -0.02(-0.71%)
May 20, 2011 3.456 3.456 3.408 3.408 1,478 -0.05(-1.41%)
May 19, 2011 3.383 3.456 3.383 3.456 492 -0.02(-0.70%)
May 17, 2011 3.481 3.481 3.481 3.481 739 -0.05(-1.38%)
May 16, 2011 3.456 3.529 3.448 3.529 1,478 +0.08(+2.35%)
May 13, 2011 3.375 3.448 3.367 3.448 18,267 +0.00(+0.00%)
May 12, 2011 3.448 3.448 3.448 3.448 1,355 +0.00(+0.00%)
May 11, 2011 3.456 3.456 3.448 3.448 5,053 -0.02(-0.49%)
May 10, 2011 3.521 3.521 3.456 3.465 369 -0.06(-1.59%)
May 09, 2011 3.456 3.562 3.408 3.521 2,834 -0.05(-1.36%)
May 06, 2011 3.448 3.570 3.448 3.570 10,476 +0.12(+3.53%)
May 05, 2011 3.448 3.448 3.408 3.448 14,296 -0.08(-2.30%)
May 04, 2011 3.367 3.529 3.367 3.529 1,900 +0.08(+2.35%)
May 03, 2011 3.529 3.529 3.408 3.448 5,053 +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.