Skip to main content
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 (%)
May 29, 2009 2.110 2.069 2.069 2.069 3,081 +0.05(+2.41%)
May 28, 2009 2.020 2.020 2.020 2.020 985 -0.01(-0.40%)
May 27, 2009 2.118 2.118 2.028 2.028 2,464 -0.24(-10.71%)
May 15, 2009 2.239 2.272 2.272 2.272 3,081 +0.03(+1.45%)
May 13, 2009 2.296 2.239 2.239 2.239 5,422 -0.11(-4.83%)
May 11, 2009 2.353 2.353 2.353 2.353 0 +0.20(+9.43%)
May 08, 2009 2.028 2.150 2.028 2.150 2,906 +0.20(+10.42%)
May 07, 2009 1.947 1.947 1.947 1.947 2,464 -0.28(-12.41%)
May 06, 2009 2.284 2.284 2.223 2.223 369 +0.00(+0.00%)
May 05, 2009 2.556 2.556 2.223 2.223 7,391 +0.03(+1.41%)
May 04, 2009 2.192 2.192 1.623 2.192 369 -0.16(-6.83%)
May 01, 2009 2.174 2.531 2.174 2.353 2,912 +0.20(+9.43%)
Apr 30, 2009 2.150 2.150 2.150 2.150 2,464 +0.24(+12.29%)
Apr 28, 2009 1.915 1.915 1.915 1.915 123 -0.11(-5.60%)
Apr 22, 2009 2.028 2.028 2.028 2.028 0 -0.12(-5.66%)
Apr 21, 2009 2.150 2.150 2.150 2.150 123 +0.12(+6.00%)
Apr 20, 2009 2.028 2.028 2.028 2.028 1,232 -0.09(-4.21%)
Apr 15, 2009 2.166 2.166 2.012 2.118 1,040 +0.09(+4.40%)
Apr 14, 2009 2.028 2.028 2.028 2.028 1,417 -0.09(-4.21%)
Apr 13, 2009 1.746 2.118 1.746 2.118 295 -0.06(-2.61%)
Apr 09, 2009 1.728 2.174 1.728 2.174 1,209 +0.48(+28.23%)
Apr 08, 2009 2.134 2.253 1.671 1.696 4,276 +0.00(+0.00%)
Apr 07, 2009 1.964 1.964 1.696 1.696 6,376 -0.33(-16.40%)
Apr 06, 2009 1.886 2.028 1.882 2.028 369 -0.11(-5.30%)
Mar 31, 2009 2.142 2.150 2.142 2.142 2,341 +0.26(+13.79%)
Mar 26, 2009 1.907 1.882 1.663 1.882 374 -0.02(-1.28%)
Mar 25, 2009 1.907 1.907 1.907 1.907 246 +0.18(+10.59%)
Mar 19, 2009 1.724 1.724 1.724 1.724 0 -0.30(-15.00%)
Mar 17, 2009 2.426 2.028 2.028 2.028 1,725 +0.45(+28.87%)
Mar 13, 2009 1.306 1.574 1.574 1.574 5,546 +0.03(+2.11%)
Mar 12, 2009 1.964 1.964 1.290 1.542 106,485 -0.16(-9.52%)
Mar 11, 2009 1.704 1.704 1.704 1.704 0 +0.00(+0.00%)
Mar 10, 2009 1.736 1.736 1.704 1.704 369 +0.06(+3.96%)
Mar 09, 2009 1.826 2.045 1.623 1.639 4,683 -0.41(-19.84%)
Mar 06, 2009 1.947 2.045 1.947 2.045 2,095 -0.05(-2.51%)
Mar 05, 2009 2.077 2.097 1.947 2.097 492 +0.25(+13.48%)
Mar 04, 2009 1.826 1.848 1.826 1.848 372 -0.30(-14.04%)
Mar 02, 2009 2.150 2.166 2.150 2.150 18,590 -0.28(-11.67%)
Feb 27, 2009 2.361 2.434 2.361 2.434 1,475 +0.06(+2.39%)
Feb 25, 2009 1.955 2.377 2.377 2.377 3,574 +0.23(+10.57%)
Feb 24, 2009 2.150 2.150 2.150 2.150 123 -0.28(-11.67%)
Feb 23, 2009 1.623 2.434 1.623 2.434 21,983 +0.00(+0.00%)
Feb 20, 2009 2.434 2.434 2.353 2.434 1,478 +0.01(+0.33%)
Feb 18, 2009 2.426 2.426 2.426 2.426 369 +0.06(+2.40%)
Feb 13, 2009 2.475 2.369 2.369 2.369 4,806 -0.06(-2.67%)
Feb 11, 2009 2.434 2.434 2.434 2.434 590 -0.01(-0.33%)
Feb 10, 2009 2.527 2.527 2.442 2.442 1,478 -0.19(-7.38%)
Feb 09, 2009 2.637 2.653 2.637 2.637 984 +0.12(+4.84%)
Feb 06, 2009 2.515 2.515 2.515 2.515 616 -0.29(-10.40%)
Feb 05, 2009 2.775 2.807 2.759 2.807 369 -0.12(-4.02%)
Feb 04, 2009 2.925 2.925 2.925 2.925 616 -0.08(-2.57%)
Feb 03, 2009 2.702 3.002 2.702 3.002 3,771 +0.21(+7.56%)
Feb 02, 2009 2.791 2.791 2.791 2.791 123 -0.16(-5.50%)
Jan 30, 2009 3.043 3.043 2.953 2.953 1,138 -0.01(-0.27%)
Jan 29, 2009 2.953 3.205 2.953 2.962 3,478 +0.07(+2.38%)
Jan 28, 2009 2.840 2.893 2.840 2.893 1,478 +0.06(+2.15%)
Jan 26, 2009 3.043 2.832 2.832 2.832 6,532 -0.01(-0.29%)
Jan 23, 2009 2.840 2.840 2.840 2.840 308 +0.27(+10.41%)
Jan 22, 2009 2.694 2.694 2.572 2.572 863 -0.15(-5.65%)
Jan 21, 2009 2.564 2.726 2.564 2.726 11,708 +0.29(+12.00%)
Jan 20, 2009 2.986 3.043 2.434 2.434 32,204 -0.67(-21.47%)
Jan 16, 2009 2.970 3.205 2.970 3.099 492 +0.03(+1.06%)
Jan 14, 2009 3.067 3.067 3.067 3.067 123 -0.13(-4.06%)
Jan 13, 2009 3.197 3.197 3.197 3.197 0 +0.00(+0.00%)
Jan 12, 2009 3.197 3.197 3.197 3.197 492 +0.10(+3.11%)
Jan 07, 2009 3.262 3.100 3.100 3.100 1,971 +0.19(+6.43%)
Dec 31, 2008 2.913 2.913 2.913 2.913 0 +0.22(+7.97%)
Dec 30, 2008 3.124 3.245 2.637 2.698 3,810 -0.55(-16.88%)
Dec 26, 2008 3.124 3.245 3.245 3.245 1,602 +0.00(+0.00%)
Dec 24, 2008 3.116 3.245 3.091 3.245 369 +0.08(+2.63%)
Dec 23, 2008 3.162 3.162 3.162 3.162 125 -0.38(-10.61%)
Dec 22, 2008 3.546 3.546 3.538 3.538 246 +0.45(+14.44%)
Dec 19, 2008 3.481 3.481 3.091 3.091 3,354 -0.02(-0.78%)
Dec 17, 2008 3.083 3.116 3.116 3.116 2,464 -0.45(-12.73%)
Dec 16, 2008 3.083 3.570 3.083 3.570 2,215 +0.61(+20.55%)
Dec 15, 2008 3.059 3.083 2.848 2.962 7,394 +0.08(+2.82%)
Dec 12, 2008 2.880 2.880 2.880 2.880 369 -0.50(-14.87%)
Dec 10, 2008 3.043 3.383 3.383 3.383 369 +0.34(+11.20%)
Dec 09, 2008 2.848 3.043 2.840 3.043 14,769 +0.19(+6.84%)
Dec 08, 2008 3.343 3.343 2.848 2.848 4,313 +0.00(+0.00%)
Dec 04, 2008 2.856 2.848 2.848 2.848 1,109 -0.04(-1.40%)
Dec 02, 2008 2.889 2.889 2.889 2.889 0 -0.24(-7.53%)
Dec 01, 2008 3.124 3.124 3.124 3.124 0 +0.00(+0.00%)
Nov 28, 2008 3.124 3.124 3.124 3.124 616 +0.02(+0.79%)
Nov 25, 2008 3.099 3.099 3.099 3.099 123 +0.26(+9.14%)
Nov 21, 2008 2.678 2.840 2.840 2.840 1,971 +0.04(+1.45%)
Nov 20, 2008 2.718 2.799 2.718 2.799 7,774 -0.04(-1.43%)
Nov 19, 2008 2.799 2.850 2.678 2.840 21,148 +0.15(+5.74%)
Nov 18, 2008 2.673 2.686 2.673 2.686 616 +0.25(+10.33%)
Nov 17, 2008 2.434 2.483 2.434 2.434 1,109 +0.00(+0.00%)
Nov 14, 2008 2.726 2.726 2.434 2.434 9,561 -0.28(-10.45%)
Nov 12, 2008 2.718 2.718 2.718 2.718 1,478 -0.12(-4.29%)
Nov 11, 2008 3.083 3.083 2.840 2.840 6,051 -0.18(-5.91%)
Nov 04, 2008 2.840 3.018 3.018 3.018 2,834 -0.63(-17.33%)
Nov 03, 2008 3.651 3.651 3.651 3.651 123 +0.41(+12.50%)
Oct 31, 2008 3.643 3.651 2.783 3.245 3,993 +0.53(+19.40%)
Oct 30, 2008 3.367 3.367 2.637 2.718 27,250 -0.93(-25.56%)
Oct 29, 2008 3.448 3.651 3.448 3.651 1,971 +0.00(+0.00%)
Oct 28, 2008 3.943 3.943 3.651 3.651 862 -0.41(-10.00%)
Oct 27, 2008 4.057 4.057 4.057 4.057 0 +0.00(+0.00%)
Oct 24, 2008 4.049 4.057 4.049 4.057 1,232 +0.00(+0.00%)
Oct 23, 2008 4.057 4.057 4.057 4.057 123 +0.00(+0.00%)
Oct 22, 2008 3.448 4.057 3.448 4.057 1,602 +0.97(+31.58%)
Oct 17, 2008 3.083 3.083 3.083 3.083 0 +0.00(+0.00%)
Oct 16, 2008 3.286 3.286 3.083 3.083 5,701 -0.24(-7.32%)
Oct 15, 2008 3.327 3.327 3.327 3.327 123 -0.12(-3.53%)
Oct 14, 2008 3.327 3.448 3.327 3.448 2,218 +0.16(+4.94%)
Oct 09, 2008 3.286 3.286 3.286 3.286 246 -0.22(-6.25%)
Oct 08, 2008 3.813 3.813 3.505 3.505 677 +0.06(+1.65%)
Oct 07, 2008 3.448 3.448 3.448 3.448 369 -0.04(-1.16%)
Oct 06, 2008 3.489 3.489 3.489 3.489 369 -0.56(-13.83%)
Oct 03, 2008 4.049 4.049 4.049 4.049 147 -0.18(-4.31%)
Oct 02, 2008 4.260 4.260 4.122 4.231 1,830 -0.23(-5.18%)
Oct 01, 2008 4.463 4.463 4.463 4.463 616 +0.00(+0.00%)
Sep 30, 2008 4.057 4.463 4.057 4.463 1,848 +0.41(+10.00%)
Sep 29, 2008 4.252 4.252 4.057 4.057 369 +0.00(+0.00%)
Sep 26, 2008 4.041 4.057 4.041 4.057 1,848 +0.38(+10.29%)
Sep 25, 2008 3.678 3.678 3.678 3.678 184 +0.30(+8.98%)
Sep 24, 2008 3.408 3.570 3.375 3.375 6,845 -0.00(-0.00%)
Sep 23, 2008 3.375 3.375 3.375 3.375 1,355 +0.00(+0.00%)
Sep 22, 2008 3.375 3.375 3.375 3.375 369 -0.07(-2.12%)
Sep 19, 2008 3.448 3.448 3.448 3.448 1,478 +0.26(+8.03%)
Sep 18, 2008 3.132 3.448 3.124 3.192 2,097 -0.05(-1.65%)
Sep 15, 2008 3.245 3.245 3.245 3.245 123 +0.12(+3.95%)
Sep 12, 2008 3.351 3.351 3.099 3.122 616 -0.04(-1.33%)
Sep 11, 2008 3.424 3.424 3.164 3.164 369 -0.22(-6.47%)
Sep 10, 2008 3.383 3.383 3.383 3.383 123 +0.34(+11.05%)
Sep 08, 2008 3.047 3.047 3.047 3.047 0 -0.28(-8.41%)
Sep 05, 2008 3.367 3.367 3.327 3.327 1,361 +0.04(+1.23%)
Sep 04, 2008 3.294 3.294 3.286 3.286 246 -0.31(-8.58%)
Sep 02, 2008 3.919 3.594 3.594 3.594 616 +0.05(+1.38%)
Aug 29, 2008 3.245 3.589 3.237 3.546 3,518 +0.32(+9.91%)
Aug 28, 2008 3.193 3.245 3.083 3.226 2,742 -0.02(-0.60%)
Aug 27, 2008 3.245 3.245 3.245 3.245 2,150 +0.00(+0.00%)
Aug 22, 2008 3.245 3.245 3.245 3.245 123 -0.41(-11.11%)
Aug 20, 2008 4.008 3.651 3.651 3.651 5,176 +0.41(+12.50%)
Aug 19, 2008 3.205 3.245 3.205 3.245 2,731 +0.00(+0.00%)
Aug 15, 2008 3.116 3.245 3.245 3.245 1,848 +0.32(+10.80%)
Aug 14, 2008 3.181 3.181 2.840 2.929 6,328 -0.32(-9.75%)
Aug 13, 2008 3.245 3.302 3.181 3.245 13,310 +0.12(+3.90%)
Aug 12, 2008 3.124 3.124 3.124 3.124 0 +0.00(+0.00%)
Aug 11, 2008 3.124 3.124 3.124 3.124 0 +0.00(+0.00%)
Aug 08, 2008 2.840 3.464 2.840 3.124 2,461 -0.06(-1.79%)
Aug 07, 2008 3.976 3.976 3.181 3.181 2,248 +0.00(+0.00%)
Aug 06, 2008 3.181 3.181 3.181 3.181 0 +0.00(+0.00%)
Aug 05, 2008 3.181 3.181 3.181 3.181 0 +0.00(+0.00%)
Aug 04, 2008 3.245 4.016 3.181 3.181 4,549 +0.00(+0.00%)
Aug 01, 2008 3.160 3.181 3.156 3.181 1,942 +0.06(+2.08%)
Jul 31, 2008 3.245 3.245 3.116 3.116 11,932 -0.13(-4.00%)
Jul 30, 2008 4.041 4.049 3.245 3.245 6,901 +0.00(+0.12%)
Jul 29, 2008 3.241 3.773 3.132 3.241 9,215 -0.00(-0.12%)
Jul 28, 2008 3.245 3.245 3.193 3.245 4,870 +0.03(+1.01%)
Jul 25, 2008 3.310 3.310 3.213 3.213 19,349 -0.15(-4.58%)
Jul 24, 2008 3.789 3.789 3.286 3.367 37,896 -0.69(-17.00%)
Jul 23, 2008 4.454 4.463 4.057 4.057 2,468 +0.00(+0.00%)
Jul 22, 2008 4.260 4.463 4.016 4.057 9,994 +0.12(+3.09%)
Jul 21, 2008 3.935 3.935 3.935 3.935 0 +0.00(+0.00%)
Jul 18, 2008 4.057 4.219 3.935 3.935 6,285 +0.08(+2.11%)
Jul 17, 2008 3.684 3.854 3.684 3.854 739 -0.20(-5.00%)
Jul 16, 2008 4.592 4.873 3.935 4.057 7,366 -0.73(-15.25%)
Jul 15, 2008 4.787 4.787 4.787 4.787 123 -0.04(-0.84%)
Jul 14, 2008 4.828 4.828 4.828 4.828 3,327 +0.00(+0.00%)
Jul 11, 2008 4.828 4.828 4.828 4.828 2,834 +0.28(+6.25%)
Jul 10, 2008 4.844 4.844 4.544 4.544 1,971 -0.02(-0.50%)
Jul 09, 2008 4.767 4.828 4.566 4.566 702 -0.30(-6.20%)
Jul 08, 2008 4.868 4.868 4.868 4.868 0 +0.00(+0.00%)
Jul 07, 2008 5.177 5.177 4.771 4.868 4,418 -0.32(-6.25%)
Jul 04, 2008 5.193 5.193 5.193 5.193 0 +0.00(+0.00%)
Jul 03, 2008 5.193 5.193 5.193 5.193 0 +0.00(+0.00%)
Jul 02, 2008 5.355 5.355 5.193 5.193 1,971 -1.01(-16.34%)
Jul 01, 2008 5.355 6.207 5.355 6.207 15,384 +0.92(+17.51%)
Jun 30, 2008 5.282 5.282 5.282 5.282 0 +0.00(+0.00%)
Jun 27, 2008 5.282 5.282 5.282 5.282 0 +0.00(+0.00%)
Jun 26, 2008 5.282 5.282 5.282 5.282 0 +0.00(+0.00%)
Jun 25, 2008 5.274 5.282 5.266 5.282 1,795 +0.00(+0.00%)
Jun 24, 2008 6.442 6.442 5.274 5.282 5,234 -1.29(-19.63%)
Jun 23, 2008 6.564 6.572 6.564 6.572 1,355 +0.08(+1.25%)
Jun 20, 2008 6.491 6.491 6.491 6.491 0 +0.00(+0.00%)
Jun 19, 2008 6.507 6.507 6.491 6.491 1,232 -0.57(-8.05%)
Jun 18, 2008 7.059 7.059 7.059 7.059 0 +0.00(+0.00%)
Jun 17, 2008 7.059 7.059 7.059 7.059 0 +0.00(+0.00%)
Jun 16, 2008 7.059 7.059 7.059 7.059 0 +0.00(+0.00%)
Jun 13, 2008 7.051 7.059 7.051 7.059 1,354 +0.46(+7.01%)
Jun 12, 2008 6.596 6.596 6.596 6.596 787 -0.06(-0.97%)
Jun 11, 2008 6.661 6.661 6.661 6.661 0 +0.00(+0.00%)
Jun 10, 2008 6.596 6.661 6.596 6.661 2,957 -0.03(-0.48%)
Jun 09, 2008 6.694 6.694 6.694 6.694 0 +0.00(+0.00%)
Jun 06, 2008 6.694 6.694 6.694 6.694 246 +0.00(+0.00%)
Jun 05, 2008 6.694 6.694 6.694 6.694 0 +0.00(+0.00%)
Jun 04, 2008 6.572 6.694 6.572 6.694 1,180 -0.40(-5.61%)
Jun 03, 2008 7.091 7.091 7.091 7.091 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.