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

Community West Bank (NQ: CWBC )

17.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2015 5.914 5.782 5.782 5.782 2,531 -0.08(-1.41%)
Dec 30, 2015 5.765 5.865 5.765 5.865 6,497 -0.06(-0.98%)
Dec 29, 2015 5.889 5.931 5.844 5.923 5,605 +0.13(+2.29%)
Dec 28, 2015 5.856 5.948 5.790 5.790 3,129 -0.17(-2.92%)
Dec 24, 2015 5.923 5.964 5.964 5.964 4,942 +0.07(+1.27%)
Dec 23, 2015 5.848 5.889 5.777 5.889 5,792 +0.01(+0.14%)
Dec 22, 2015 5.811 5.881 5.800 5.881 1,458 +0.00(+0.00%)
Dec 21, 2015 5.782 5.881 5.724 5.881 4,908 +0.01(+0.14%)
Dec 18, 2015 5.889 5.889 5.848 5.873 1,389 -0.02(-0.42%)
Dec 17, 2015 5.818 5.898 5.765 5.898 7,246 +0.03(+0.57%)
Dec 16, 2015 5.853 5.865 5.853 5.865 2,083 +0.01(+0.14%)
Dec 14, 2015 5.798 5.856 5.856 5.856 1,808 +0.03(+0.57%)
Dec 11, 2015 5.848 5.956 5.782 5.823 27,565 -0.05(-0.85%)
Dec 10, 2015 5.931 5.931 5.848 5.873 1,289 +0.02(+0.28%)
Dec 09, 2015 5.884 5.931 5.856 5.856 2,966 -0.07(-1.26%)
Dec 08, 2015 5.877 5.931 5.840 5.931 1,634 +0.04(+0.70%)
Dec 07, 2015 5.840 5.889 5.840 5.889 5,418 +0.07(+1.28%)
Dec 04, 2015 5.815 5.815 5.815 5.815 216 -0.04(-0.71%)
Dec 02, 2015 5.840 5.856 5.856 5.856 8,800 -0.01(-0.14%)
Dec 01, 2015 5.953 5.953 5.848 5.865 5,015 -0.10(-1.67%)
Nov 30, 2015 5.851 5.964 5.851 5.964 2,659 +0.12(+2.13%)
Nov 20, 2015 5.807 5.848 5.798 5.840 9,227 -0.01(-0.14%)
Nov 19, 2015 5.792 5.848 5.765 5.848 2,421 +0.08(+1.44%)
Nov 18, 2015 5.732 5.848 5.732 5.765 12,708 +0.03(+0.58%)
Nov 17, 2015 5.840 5.840 5.732 5.732 965 -0.09(-1.57%)
Nov 16, 2015 5.823 5.823 5.823 5.823 120 +0.07(+1.30%)
Nov 13, 2015 5.773 5.773 5.748 5.748 1,271 -0.11(-1.84%)
Nov 11, 2015 5.823 5.856 5.856 5.856 30 +0.02(+0.28%)
Nov 09, 2015 5.831 5.840 5.840 5.840 2,169 +0.02(+0.28%)
Nov 06, 2015 5.774 5.831 5.741 5.823 6,633 +0.03(+0.57%)
Nov 05, 2015 5.790 5.790 5.790 5.790 376 +0.02(+0.43%)
Nov 04, 2015 5.765 5.775 5.757 5.765 8,380 +0.02(+0.43%)
Oct 30, 2015 5.741 5.741 5.741 5.741 4,237 -0.04(-0.71%)
Oct 29, 2015 5.940 6.030 5.782 5.782 29,839 -0.12(-2.06%)
Oct 28, 2015 5.864 5.904 5.864 5.904 2,093 +0.07(+1.24%)
Oct 27, 2015 5.864 5.864 5.831 5.831 317 -0.02(-0.28%)
Oct 26, 2015 5.674 5.864 5.674 5.848 8,028 +0.02(+0.43%)
Oct 23, 2015 5.823 5.823 5.823 5.823 1,220 +0.04(+0.71%)
Oct 22, 2015 5.782 5.782 5.782 5.782 2,656 +0.00(+0.00%)
Oct 21, 2015 5.765 5.782 5.765 5.782 4,578 +0.01(+0.14%)
Oct 19, 2015 5.765 5.774 5.774 5.774 39 +0.05(+0.87%)
Oct 16, 2015 5.716 5.765 5.716 5.724 10,409 -0.03(-0.57%)
Oct 15, 2015 5.765 5.765 5.757 5.757 1,265 +0.06(+1.01%)
Oct 14, 2015 5.699 5.741 5.699 5.699 7,298 -0.04(-0.72%)
Oct 13, 2015 5.741 5.741 5.741 5.741 5,588 +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 1,816 -0.03(-0.49%)
Oct 08, 2015 5.737 5.745 5.732 5.745 3,875 +0.03(+0.51%)
Oct 07, 2015 5.741 5.741 5.716 5.716 756 -0.02(-0.43%)
Oct 06, 2015 5.732 5.765 5.699 5.741 12,606 +0.02(+0.29%)
Oct 02, 2015 5.683 5.724 5.724 5.724 96 +0.02(+0.29%)
Oct 01, 2015 5.699 5.757 5.699 5.707 7,629 -0.03(-0.58%)
Sep 30, 2015 5.772 5.772 5.741 5.741 1,015 +0.08(+1.46%)
Sep 29, 2015 5.699 5.699 5.658 5.658 6,322 -0.01(-0.16%)
Sep 28, 2015 5.707 5.716 5.658 5.667 7,170 -0.04(-0.71%)
Sep 25, 2015 5.707 5.707 5.707 5.707 145 -0.03(-0.58%)
Sep 24, 2015 5.732 5.815 5.732 5.741 37,678 +0.04(+0.72%)
Sep 23, 2015 5.716 5.724 5.699 5.699 12,906 -0.05(-0.86%)
Sep 21, 2015 5.749 5.749 5.749 5.749 6 +0.00(+0.00%)
Sep 18, 2015 5.658 5.749 5.658 5.749 3,676 +0.01(+0.14%)
Sep 17, 2015 5.658 5.741 5.658 5.741 635 +0.04(+0.72%)
Sep 16, 2015 5.691 5.699 5.691 5.699 520 -0.03(-0.58%)
Sep 15, 2015 5.757 5.757 5.732 5.732 1,839 +0.00(+0.05%)
Sep 14, 2015 5.730 5.730 5.730 5.730 269 -0.04(-0.62%)
Sep 11, 2015 5.658 5.765 5.650 5.765 8,977 +0.08(+1.45%)
Sep 10, 2015 5.674 5.683 5.658 5.683 9,949 +0.03(+0.58%)
Sep 09, 2015 5.674 5.782 5.617 5.650 22,639 +0.01(+0.14%)
Sep 04, 2015 5.641 5.641 5.641 5.641 24 -0.03(-0.58%)
Sep 03, 2015 5.741 5.741 5.666 5.674 33,561 +0.03(+0.59%)
Sep 02, 2015 5.650 5.699 5.641 5.641 70,572 +0.00(+0.00%)
Sep 01, 2015 5.542 5.641 5.542 5.641 6,055 -0.01(-0.14%)
Aug 31, 2015 5.650 5.650 5.625 5.650 3,590 +0.12(+2.09%)
Aug 28, 2015 5.575 5.608 5.534 5.534 1,111 -0.07(-1.33%)
Aug 27, 2015 5.567 5.608 5.509 5.608 16,346 +0.00(+0.00%)
Aug 26, 2015 5.575 5.608 5.526 5.608 30,956 +0.02(+0.44%)
Aug 25, 2015 5.600 5.600 5.584 5.584 968 +0.00(+0.00%)
Aug 21, 2015 5.575 5.584 5.584 5.584 7 +0.01(+0.13%)
Aug 20, 2015 5.577 5.577 5.575 5.576 2,392 +0.00(+0.01%)
Aug 19, 2015 5.559 5.575 5.559 5.575 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 5.563 5.567 5.560 5.567 4,468 +0.05(+0.90%)
Aug 14, 2015 5.559 5.567 5.451 5.518 3,914 -0.09(-1.62%)
Aug 13, 2015 5.608 5.608 5.608 5.608 2,983 -0.04(-0.73%)
Aug 12, 2015 5.650 5.658 5.650 5.650 4,066 +0.02(+0.29%)
Aug 11, 2015 5.633 5.633 5.633 5.633 1,937 +0.07(+1.19%)
Aug 07, 2015 5.567 5.567 5.567 5.567 1,337 -0.03(-0.59%)
Aug 05, 2015 5.551 5.600 5.600 5.600 2,432 +0.02(+0.29%)
Aug 04, 2015 5.542 5.583 5.542 5.583 1,702 +0.06(+1.04%)
Aug 03, 2015 5.518 5.542 5.518 5.526 3,610 +0.01(+0.15%)
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%)
May 01, 2015 5.559 5.567 5.538 5.538 7,493 +0.01(+0.22%)
Apr 29, 2015 5.526 5.526 5.526 5.526 5,374 +0.01(+0.15%)
Apr 28, 2015 5.510 5.536 5.510 5.518 2,979 -0.02(-0.30%)
Apr 27, 2015 5.608 5.608 5.534 5.534 4,950 -0.10(-1.74%)
Apr 24, 2015 5.477 5.632 5.460 5.632 16,143 +0.29(+5.36%)
Apr 23, 2015 5.411 5.411 5.321 5.346 3,735 -0.08(-1.51%)
Apr 20, 2015 5.428 5.428 5.428 5.428 122 -0.02(-0.30%)
Apr 17, 2015 5.420 5.518 5.420 5.444 6,991 +0.00(+0.00%)
Apr 16, 2015 5.465 5.465 5.444 5.444 350 +0.02(+0.44%)
Apr 15, 2015 5.420 5.420 5.420 5.420 916 +0.01(+0.16%)
Apr 14, 2015 5.411 5.411 5.411 5.411 681 -0.01(-0.25%)
Apr 09, 2015 5.428 5.425 5.425 5.425 43 -0.06(-1.15%)
Apr 06, 2015 5.485 5.488 5.488 5.488 79 +0.09(+1.58%)
Apr 01, 2015 5.411 5.403 5.403 5.403 14,169 +0.00(+0.00%)
Mar 30, 2015 5.379 5.403 5.403 5.403 32 -0.08(-1.49%)
Mar 26, 2015 5.485 5.485 5.485 5.485 9 -0.00(-0.01%)
Mar 25, 2015 5.486 5.486 5.485 5.485 247 +0.00(+0.00%)
Mar 23, 2015 5.420 5.485 5.485 5.485 19 +0.09(+1.67%)
Mar 20, 2015 5.396 5.396 5.387 5.395 4,260 +0.06(+1.07%)
Mar 19, 2015 5.428 5.436 5.370 5.338 761 -0.07(-1.37%)
Mar 18, 2015 5.412 5.412 5.412 5.412 748 +0.01(+0.17%)
Mar 16, 2015 5.444 5.402 5.402 5.402 32 -0.06(-1.06%)
Mar 13, 2015 5.403 5.460 5.348 5.460 20,664 +0.06(+1.06%)
Mar 12, 2015 5.403 5.403 5.370 5.403 15,840 +0.00(+0.00%)
Mar 11, 2015 5.485 5.485 5.403 5.403 592 +0.00(+0.00%)
Mar 10, 2015 5.487 5.487 5.403 5.403 1,343 +0.01(+0.15%)
Mar 04, 2015 5.485 5.395 5.395 5.395 124 -0.12(-2.23%)
Mar 03, 2015 5.495 5.518 5.495 5.518 1,680 +0.03(+0.60%)
Mar 02, 2015 5.503 5.503 5.485 5.485 2,587 -0.02(-0.45%)
Feb 27, 2015 5.501 5.510 5.501 5.510 482 +0.04(+0.75%)
Feb 26, 2015 5.486 5.510 5.469 5.469 3,664 -0.02(-0.30%)
Feb 25, 2015 5.526 5.527 5.485 5.485 6,135 -0.04(-0.74%)
Feb 24, 2015 5.542 5.559 5.526 5.526 3,947 +0.06(+1.05%)
Feb 23, 2015 5.469 5.469 5.469 5.469 142 -0.00(-0.03%)
Feb 20, 2015 5.551 5.559 5.470 5.470 7,452 +0.01(+0.18%)
Feb 19, 2015 5.542 5.542 5.436 5.460 11,069 -0.15(-2.63%)
Feb 17, 2015 5.600 5.608 5.608 5.608 2,931 +0.07(+1.33%)
Feb 12, 2015 5.542 5.534 5.534 5.534 977 -0.02(-0.44%)
Feb 11, 2015 5.600 5.600 5.559 5.559 6,207 +0.00(+0.00%)
Feb 10, 2015 5.559 5.559 5.559 5.559 142 -0.01(-0.15%)
Feb 09, 2015 5.600 5.600 5.567 5.567 4,886 +0.06(+1.04%)
Feb 04, 2015 5.526 5.510 5.510 5.510 13,844 -0.04(-0.74%)
Feb 03, 2015 5.395 5.550 5.395 5.550 8,698 +0.07(+1.34%)
Feb 02, 2015 5.477 5.477 5.477 5.477 612 -0.03(-0.59%)
Jan 30, 2015 5.510 5.510 5.510 5.510 122 +0.00(+0.00%)
Jan 29, 2015 5.510 5.510 5.510 5.510 612 +0.04(+0.75%)
Jan 27, 2015 5.428 5.469 5.469 5.469 2,082 -0.02(-0.30%)
Jan 26, 2015 5.612 5.673 5.485 5.485 18,201 -0.03(-0.59%)
Jan 23, 2015 5.591 5.697 5.518 5.518 10,193 +0.05(+0.90%)
Jan 22, 2015 5.469 5.510 5.469 5.469 10,324 +0.02(+0.30%)
Jan 21, 2015 5.428 5.550 5.346 5.452 27,296 +0.02(+0.45%)
Jan 20, 2015 5.428 5.501 5.346 5.428 13,482 -0.07(-1.23%)
Jan 16, 2015 5.493 5.496 5.477 5.496 1,347 +0.02(+0.33%)
Jan 14, 2015 5.478 5.478 5.478 5.478 367 -0.11(-1.89%)
Jan 13, 2015 5.510 5.591 5.510 5.583 624 +0.01(+0.15%)
Jan 12, 2015 5.469 5.591 5.469 5.575 1,898 +0.06(+1.04%)
Jan 09, 2015 5.510 5.591 5.477 5.518 8,453 +0.09(+1.65%)
Jan 06, 2015 5.420 5.428 5.428 5.428 10,291 +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.