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 29, 2016 6.007 6.049 6.007 6.049 2,636 +0.03(+0.55%)
Apr 28, 2016 6.041 6.041 6.016 6.016 1,105 +0.07(+1.12%)
Apr 27, 2016 6.041 6.041 5.949 5.949 2,018 -0.07(-1.24%)
Apr 26, 2016 6.024 6.024 6.024 6.024 240 +0.09(+1.54%)
Apr 25, 2016 5.849 5.982 5.849 5.932 2,382 +0.10(+1.71%)
Apr 22, 2016 5.966 5.966 5.832 5.832 540 -0.13(-2.23%)
Apr 21, 2016 5.982 6.032 5.966 5.966 3,858 +0.02(+0.42%)
Apr 20, 2016 5.999 5.999 5.941 5.941 4,093 +0.02(+0.28%)
Apr 19, 2016 5.941 5.966 5.924 5.924 5,390 +0.01(+0.14%)
Apr 18, 2016 5.907 5.957 5.882 5.916 7,850 +0.07(+1.14%)
Apr 15, 2016 5.916 5.999 5.849 5.849 15,852 -0.01(-0.14%)
Apr 14, 2016 5.899 5.907 5.832 5.857 10,881 -0.01(-0.14%)
Apr 13, 2016 5.866 5.916 5.866 5.866 5,097 +0.01(+0.14%)
Apr 12, 2016 5.858 5.858 5.857 5.857 571 +0.02(+0.43%)
Apr 11, 2016 5.849 5.849 5.832 5.832 2,653 -0.02(-0.43%)
Apr 08, 2016 5.849 5.866 5.841 5.857 8,690 +0.02(+0.43%)
Apr 07, 2016 5.832 5.832 5.832 5.832 280 +0.01(+0.23%)
Apr 06, 2016 5.819 5.819 5.819 5.819 309 +0.03(+0.49%)
Apr 05, 2016 5.726 5.874 5.682 5.791 8,870 +0.12(+2.21%)
Apr 04, 2016 5.707 5.716 5.666 5.666 2,310 -0.07(-1.16%)
Apr 01, 2016 5.682 5.732 5.682 5.732 2,408 +0.07(+1.18%)
Mar 31, 2016 5.682 5.682 5.666 5.666 1,068 -0.04(-0.67%)
Mar 30, 2016 5.729 5.729 5.704 5.704 2,874 +0.02(+0.38%)
Mar 29, 2016 5.749 5.749 5.682 5.682 33,085 +0.02(+0.44%)
Mar 28, 2016 5.674 5.707 5.657 5.657 19,497 -0.06(-1.02%)
Mar 24, 2016 5.707 5.716 5.716 5.716 2,400 -0.05(-0.87%)
Mar 23, 2016 5.766 5.766 5.766 5.766 220 +0.06(+1.02%)
Mar 22, 2016 5.791 5.824 5.707 5.707 6,547 -0.14(-2.42%)
Mar 21, 2016 5.849 5.849 5.849 5.849 454 +0.10(+1.74%)
Mar 18, 2016 5.841 5.957 5.666 5.749 94,887 -0.04(-0.72%)
Mar 17, 2016 5.682 5.999 5.682 5.791 23,549 -0.08(-1.42%)
Mar 16, 2016 5.682 5.874 5.666 5.874 9,606 +0.17(+2.92%)
Mar 15, 2016 5.707 5.774 5.707 5.707 4,383 +0.00(+0.00%)
Mar 14, 2016 5.782 5.866 5.666 5.707 68,210 +0.03(+0.44%)
Mar 11, 2016 5.691 5.782 5.657 5.682 6,564 +0.00(+0.00%)
Mar 10, 2016 5.791 5.832 5.657 5.682 9,981 -0.11(-1.87%)
Mar 09, 2016 5.807 5.874 5.749 5.791 14,412 -0.08(-1.42%)
Mar 08, 2016 5.899 5.899 5.874 5.874 24,940 +0.04(+0.71%)
Mar 07, 2016 5.832 5.882 5.716 5.832 56,685 -0.02(-0.29%)
Mar 01, 2016 5.982 5.849 5.849 5.849 2,880 -0.07(-1.13%)
Feb 29, 2016 5.999 5.999 5.882 5.916 3,102 -0.05(-0.84%)
Feb 26, 2016 5.874 6.032 5.832 5.966 12,752 +0.11(+1.85%)
Feb 25, 2016 5.832 5.857 5.791 5.857 17,057 +0.07(+1.15%)
Feb 24, 2016 5.832 5.857 5.749 5.791 31,058 -0.04(-0.71%)
Feb 23, 2016 5.832 5.832 5.832 5.832 3,013 +0.00(+0.00%)
Feb 22, 2016 5.874 5.903 5.816 5.832 29,656 +0.02(+0.43%)
Feb 19, 2016 5.916 5.957 5.807 5.807 1,101 +0.02(+0.29%)
Feb 18, 2016 5.899 5.899 5.791 5.791 242 -0.00(-0.02%)
Feb 17, 2016 5.899 5.899 5.799 5.791 26,559 -0.05(-0.84%)
Feb 16, 2016 5.774 5.907 5.674 5.841 18,029 -0.03(-0.57%)
Feb 11, 2016 5.799 5.874 5.874 5.874 33,726 -0.04(-0.70%)
Feb 09, 2016 5.832 5.916 5.916 5.916 2 +0.11(+1.87%)
Feb 08, 2016 5.799 5.874 5.799 5.807 4,363 +0.00(+0.00%)
Feb 05, 2016 5.932 5.932 5.799 5.807 5,201 -0.16(-2.64%)
Feb 04, 2016 5.890 5.973 5.890 5.965 2,815 +0.12(+1.98%)
Feb 03, 2016 5.849 5.849 5.849 5.849 614 -0.07(-1.12%)
Feb 01, 2016 5.849 5.915 5.915 5.915 6 +0.09(+1.57%)
Jan 29, 2016 5.890 5.932 5.824 5.824 1,902 -0.02(-0.28%)
Jan 28, 2016 5.840 5.840 5.733 5.840 17,883 -0.02(-0.28%)
Jan 27, 2016 5.857 5.857 5.857 5.857 891 +0.00(+0.00%)
Jan 26, 2016 5.931 5.932 5.857 5.857 2,049 +0.00(+0.00%)
Jan 25, 2016 5.932 5.932 5.857 5.857 728 -0.07(-1.26%)
Jan 21, 2016 5.766 5.932 5.932 5.932 4 +0.15(+2.51%)
Jan 20, 2016 5.807 5.824 5.766 5.786 8,037 -0.15(-2.45%)
Jan 19, 2016 5.852 5.932 5.849 5.932 4,831 +0.09(+1.56%)
Jan 15, 2016 6.015 5.840 5.840 5.840 602 -0.15(-2.49%)
Jan 14, 2016 6.015 6.015 5.990 5.990 518 +0.08(+1.33%)
Jan 13, 2016 5.844 5.973 5.807 5.911 12,163 -0.02(-0.41%)
Jan 12, 2016 5.890 5.935 5.890 5.935 2,590 -0.08(-1.32%)
Jan 11, 2016 6.015 6.015 6.015 6.015 606 +0.04(+0.69%)
Jan 08, 2016 5.782 5.973 5.782 5.973 2,892 +0.02(+0.42%)
Jan 07, 2016 5.824 5.948 5.769 5.948 1,745 -0.01(-0.14%)
Jan 06, 2016 5.957 5.957 5.957 5.957 253 -0.01(-0.14%)
Jan 05, 2016 5.860 5.965 5.860 5.965 4,725 +0.09(+1.55%)
Jan 04, 2016 5.824 5.890 5.820 5.874 3,183 +0.09(+1.58%)
Dec 31, 2015 5.915 5.782 5.782 5.782 2,531 -0.08(-1.41%)
Dec 30, 2015 5.766 5.865 5.766 5.865 6,497 -0.06(-0.98%)
Dec 29, 2015 5.890 5.932 5.845 5.923 5,605 +0.13(+2.29%)
Dec 28, 2015 5.857 5.948 5.791 5.791 3,129 -0.17(-2.92%)
Dec 24, 2015 5.923 5.965 5.965 5.965 4,942 +0.07(+1.27%)
Dec 23, 2015 5.849 5.890 5.778 5.890 5,791 +0.01(+0.14%)
Dec 22, 2015 5.811 5.882 5.801 5.882 1,458 +0.00(+0.00%)
Dec 21, 2015 5.782 5.882 5.724 5.882 4,908 +0.01(+0.14%)
Dec 18, 2015 5.890 5.890 5.849 5.874 1,389 -0.02(-0.42%)
Dec 17, 2015 5.819 5.898 5.766 5.898 7,245 +0.03(+0.57%)
Dec 16, 2015 5.854 5.865 5.854 5.865 2,082 +0.01(+0.14%)
Dec 14, 2015 5.799 5.857 5.857 5.857 1,808 +0.03(+0.57%)
Dec 11, 2015 5.849 5.957 5.782 5.824 27,562 -0.05(-0.85%)
Dec 10, 2015 5.932 5.932 5.849 5.874 1,289 +0.02(+0.28%)
Dec 09, 2015 5.885 5.932 5.857 5.857 2,966 -0.07(-1.26%)
Dec 08, 2015 5.878 5.932 5.840 5.932 1,634 +0.04(+0.70%)
Dec 07, 2015 5.840 5.890 5.840 5.890 5,418 +0.07(+1.28%)
Dec 04, 2015 5.816 5.816 5.816 5.816 216 -0.04(-0.71%)
Dec 02, 2015 5.840 5.857 5.857 5.857 8,799 -0.01(-0.14%)
Dec 01, 2015 5.954 5.954 5.849 5.865 5,014 -0.10(-1.67%)
Nov 30, 2015 5.852 5.965 5.852 5.965 2,659 +0.12(+2.13%)
Nov 20, 2015 5.807 5.849 5.799 5.840 9,226 -0.01(-0.14%)
Nov 19, 2015 5.793 5.849 5.766 5.849 2,421 +0.08(+1.44%)
Nov 18, 2015 5.733 5.849 5.733 5.766 12,707 +0.03(+0.58%)
Nov 17, 2015 5.840 5.840 5.733 5.733 965 -0.09(-1.57%)
Nov 16, 2015 5.824 5.824 5.824 5.824 120 +0.07(+1.30%)
Nov 13, 2015 5.774 5.774 5.749 5.749 1,271 -0.11(-1.84%)
Nov 11, 2015 5.824 5.857 5.857 5.857 30 +0.02(+0.28%)
Nov 09, 2015 5.832 5.840 5.840 5.840 2,169 +0.02(+0.28%)
Nov 06, 2015 5.774 5.832 5.741 5.824 6,632 +0.03(+0.57%)
Nov 05, 2015 5.791 5.791 5.791 5.791 376 +0.02(+0.43%)
Nov 04, 2015 5.766 5.776 5.758 5.766 8,379 +0.02(+0.43%)
Oct 30, 2015 5.741 5.741 5.741 5.741 4,236 -0.04(-0.71%)
Oct 29, 2015 5.940 6.030 5.783 5.783 29,836 -0.12(-2.06%)
Oct 28, 2015 5.865 5.904 5.865 5.904 2,093 +0.07(+1.24%)
Oct 27, 2015 5.865 5.865 5.832 5.832 317 -0.02(-0.28%)
Oct 26, 2015 5.675 5.865 5.675 5.849 8,027 +0.02(+0.43%)
Oct 23, 2015 5.824 5.824 5.824 5.824 1,220 +0.04(+0.71%)
Oct 22, 2015 5.783 5.783 5.783 5.783 2,655 +0.00(+0.00%)
Oct 21, 2015 5.766 5.783 5.766 5.783 4,578 +0.01(+0.14%)
Oct 19, 2015 5.766 5.774 5.774 5.774 39 +0.05(+0.87%)
Oct 16, 2015 5.717 5.766 5.717 5.725 10,408 -0.03(-0.57%)
Oct 15, 2015 5.766 5.766 5.758 5.758 1,265 +0.06(+1.01%)
Oct 14, 2015 5.700 5.741 5.700 5.700 7,297 -0.04(-0.72%)
Oct 13, 2015 5.741 5.742 5.741 5.741 5,587 +0.00(+0.00%)
Oct 12, 2015 5.741 5.741 5.741 5.741 121 +0.02(+0.42%)
Oct 09, 2015 5.741 5.741 5.717 5.717 1,815 -0.03(-0.49%)
Oct 08, 2015 5.738 5.745 5.733 5.745 3,874 +0.03(+0.51%)
Oct 07, 2015 5.741 5.741 5.716 5.716 756 -0.02(-0.43%)
Oct 06, 2015 5.733 5.766 5.700 5.741 12,605 +0.02(+0.29%)
Oct 02, 2015 5.683 5.725 5.725 5.725 96 +0.02(+0.29%)
Oct 01, 2015 5.700 5.758 5.700 5.708 7,628 -0.03(-0.58%)
Sep 30, 2015 5.773 5.773 5.741 5.741 1,015 +0.08(+1.46%)
Sep 29, 2015 5.700 5.700 5.659 5.659 6,321 -0.01(-0.16%)
Sep 28, 2015 5.708 5.716 5.659 5.668 7,170 -0.04(-0.71%)
Sep 25, 2015 5.708 5.708 5.708 5.708 145 -0.03(-0.58%)
Sep 24, 2015 5.733 5.816 5.733 5.741 37,673 +0.04(+0.72%)
Sep 23, 2015 5.716 5.725 5.700 5.700 12,904 -0.05(-0.86%)
Sep 21, 2015 5.749 5.749 5.749 5.749 6 +0.00(+0.00%)
Sep 18, 2015 5.659 5.749 5.659 5.749 3,676 +0.01(+0.14%)
Sep 17, 2015 5.659 5.741 5.659 5.741 635 +0.04(+0.72%)
Sep 16, 2015 5.692 5.700 5.692 5.700 520 -0.03(-0.58%)
Sep 15, 2015 5.758 5.758 5.733 5.733 1,838 +0.00(+0.05%)
Sep 14, 2015 5.730 5.730 5.730 5.730 269 -0.04(-0.62%)
Sep 11, 2015 5.659 5.766 5.650 5.766 8,976 +0.08(+1.45%)
Sep 10, 2015 5.675 5.683 5.659 5.683 9,948 +0.03(+0.58%)
Sep 09, 2015 5.675 5.783 5.617 5.650 22,637 +0.01(+0.14%)
Sep 04, 2015 5.642 5.642 5.642 5.642 24 -0.03(-0.58%)
Sep 03, 2015 5.741 5.741 5.667 5.675 33,557 +0.03(+0.59%)
Sep 02, 2015 5.650 5.700 5.642 5.642 70,563 +0.00(+0.00%)
Sep 01, 2015 5.543 5.642 5.543 5.642 6,055 -0.01(-0.14%)
Aug 31, 2015 5.650 5.650 5.626 5.650 3,590 +0.12(+2.09%)
Aug 28, 2015 5.576 5.609 5.535 5.535 1,111 -0.07(-1.33%)
Aug 27, 2015 5.568 5.609 5.510 5.609 16,344 +0.00(+0.00%)
Aug 26, 2015 5.576 5.609 5.526 5.609 30,952 +0.02(+0.44%)
Aug 25, 2015 5.601 5.601 5.584 5.584 968 +0.00(+0.00%)
Aug 21, 2015 5.576 5.584 5.584 5.584 7 +0.01(+0.13%)
Aug 20, 2015 5.578 5.578 5.576 5.577 2,392 +0.00(+0.01%)
Aug 19, 2015 5.559 5.576 5.559 5.576 4,646 +0.02(+0.45%)
Aug 18, 2015 5.551 5.551 5.551 5.551 363 -0.02(-0.30%)
Aug 17, 2015 5.564 5.568 5.560 5.568 4,468 +0.05(+0.90%)
Aug 14, 2015 5.559 5.568 5.452 5.518 3,913 -0.09(-1.62%)
Aug 13, 2015 5.609 5.609 5.609 5.609 2,982 -0.04(-0.73%)
Aug 12, 2015 5.650 5.659 5.650 5.650 4,066 +0.02(+0.29%)
Aug 11, 2015 5.634 5.634 5.634 5.634 1,936 +0.07(+1.19%)
Aug 07, 2015 5.568 5.568 5.568 5.568 1,337 -0.03(-0.59%)
Aug 05, 2015 5.551 5.601 5.601 5.601 2,431 +0.02(+0.29%)
Aug 04, 2015 5.543 5.584 5.543 5.584 1,702 +0.06(+1.04%)
Aug 03, 2015 5.518 5.543 5.518 5.527 3,610 +0.01(+0.15%)
Jul 31, 2015 5.510 5.518 5.510 5.518 243 +0.01(+0.15%)
Jul 30, 2015 5.485 5.510 5.453 5.510 1,843 -0.03(-0.59%)
Jul 29, 2015 5.461 5.543 5.461 5.543 6,322 +0.10(+1.81%)
Jul 28, 2015 5.444 5.502 5.444 5.444 2,081 -0.06(-1.18%)
Jul 27, 2015 5.469 5.509 5.436 5.509 15,901 -0.03(-0.61%)
Jul 24, 2015 5.486 5.543 5.469 5.543 22,493 +0.04(+0.79%)
Jul 23, 2015 5.494 5.502 5.494 5.500 4,270 +0.04(+0.71%)
Jul 22, 2015 5.461 5.461 5.461 5.461 121 -0.04(-0.75%)
Jul 21, 2015 5.453 5.502 5.453 5.502 3,634 +0.05(+0.91%)
Jul 20, 2015 5.453 5.453 5.453 5.453 7,125 +0.00(+0.00%)
Jul 17, 2015 5.453 5.453 5.453 5.453 729 +0.02(+0.45%)
Jul 16, 2015 5.428 5.428 5.428 5.428 121 -0.03(-0.60%)
Jul 15, 2015 5.469 5.469 5.428 5.461 12,615 -0.01(-0.15%)
Jul 14, 2015 5.469 5.469 5.469 5.469 1,095 +0.04(+0.76%)
Jul 13, 2015 5.452 5.452 5.428 5.428 729 -0.03(-0.60%)
Jul 10, 2015 5.428 5.461 5.428 5.461 1,138 +0.03(+0.60%)
Jul 09, 2015 5.428 5.428 5.428 5.428 1,595 -0.02(-0.30%)
Jul 08, 2015 5.469 5.469 5.428 5.444 1,816 -0.02(-0.30%)
Jul 07, 2015 5.428 5.461 5.428 5.461 301 -0.01(-0.15%)
Jul 06, 2015 5.469 5.469 5.469 5.469 184 +0.03(+0.61%)
Jul 02, 2015 5.428 5.436 5.436 5.436 1,459 +0.01(+0.15%)
Jul 01, 2015 5.420 5.494 5.420 5.428 1,954 +0.00(+0.00%)
Jun 30, 2015 5.494 5.494 5.428 5.428 249 -0.04(-0.75%)
Jun 29, 2015 5.444 5.469 5.444 5.469 2,681 -0.02(-0.45%)
Jun 26, 2015 5.420 5.494 5.420 5.494 977 +0.07(+1.37%)
Jun 25, 2015 5.428 5.428 5.420 5.420 893 -0.01(-0.15%)
Jun 24, 2015 5.428 5.477 5.420 5.428 2,677 -0.07(-1.20%)
Jun 23, 2015 5.494 5.494 5.436 5.494 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 5.453 5.453 5.453 5.453 390 +0.11(+2.00%)
Jun 18, 2015 5.313 5.346 5.313 5.346 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 5.510 5.354 5.354 5.354 3 -0.12(-2.25%)
Jun 11, 2015 5.560 5.584 5.477 5.477 13,704 -0.12(-2.08%)
Jun 10, 2015 5.594 5.594 5.594 5.594 2,713 -0.02(-0.42%)
Jun 09, 2015 5.617 5.617 5.617 5.617 121 +0.10(+1.79%)
Jun 05, 2015 5.634 5.518 5.518 5.518 6 -0.07(-1.32%)
Jun 04, 2015 5.592 5.625 5.592 5.592 16,198 -0.01(-0.09%)
Jun 03, 2015 5.601 5.601 5.592 5.598 1,823 +0.01(+0.09%)
Jun 01, 2015 5.592 5.592 5.592 5.592 13,010 +0.00(+0.00%)
May 29, 2015 5.577 5.592 5.518 5.592 3,228 +0.04(+0.75%)
May 28, 2015 5.551 5.551 5.551 5.551 1,247 -0.00(-0.01%)
May 27, 2015 5.592 5.592 5.486 5.551 24,423 -0.05(-0.88%)
May 26, 2015 5.601 5.601 5.601 5.601 445 +0.00(+0.00%)
May 22, 2015 5.568 5.601 5.601 5.601 486 +0.01(+0.15%)
May 21, 2015 5.592 5.592 5.592 5.592 40,125 +0.00(+0.05%)
May 19, 2015 5.592 5.590 5.590 5.590 37 -0.00(-0.05%)
May 18, 2015 5.568 5.592 5.568 5.592 6,809 +0.02(+0.44%)
May 15, 2015 5.551 5.584 5.551 5.568 3,856 +0.00(+0.00%)
May 14, 2015 5.551 5.592 5.551 5.568 806 -0.02(-0.44%)
May 13, 2015 5.592 5.592 5.584 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 5.601 5.634 5.551 5.592 104,730 +0.04(+0.74%)
May 08, 2015 5.510 5.592 5.510 5.551 109,897 +0.04(+0.75%)
May 07, 2015 5.510 5.510 5.510 5.510 121 -0.02(-0.30%)
May 06, 2015 5.486 5.527 5.486 5.527 8,076 +0.04(+0.75%)
May 05, 2015 5.502 5.502 5.486 5.486 3,287 -0.02(-0.30%)
May 04, 2015 5.568 5.568 5.494 5.502 6,046 -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.