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

Community West Bank (NQ: CWBC )

17.01 -0.05 (-0.29%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 24, 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, 2003 4.219 4.259 4.219 4.259 20,215 -0.00(-0.10%)
Apr 29, 2003 4.170 4.300 4.170 4.263 1,602 +0.13(+3.04%)
Apr 28, 2003 4.138 4.186 4.056 4.138 6,779 -0.06(-1.35%)
Apr 25, 2003 4.211 4.251 4.056 4.194 8,628 -0.02(-0.58%)
Apr 24, 2003 4.219 4.219 4.219 4.219 2,588 -0.02(-0.57%)
Apr 23, 2003 4.138 4.243 4.138 4.243 2,095 +0.06(+1.55%)
Apr 22, 2003 4.178 4.178 4.178 4.178 1,848 -0.01(-0.19%)
Apr 21, 2003 4.202 4.202 4.186 4.186 1,479 +0.00(+0.00%)
Apr 17, 2003 4.186 4.186 4.186 4.186 862 -0.11(-2.64%)
Apr 16, 2003 4.235 4.300 4.219 4.300 3,081 +0.12(+2.91%)
Apr 15, 2003 4.178 4.178 4.178 4.178 2,095 +0.00(+0.00%)
Apr 14, 2003 4.259 4.259 4.178 4.178 1,602 -0.08(-1.81%)
Apr 11, 2003 4.138 4.255 4.138 4.255 4,807 +0.09(+2.24%)
Apr 10, 2003 4.235 4.235 4.162 4.162 6,039 -0.02(-0.39%)
Apr 09, 2003 4.178 4.178 4.178 4.178 0 +0.00(+0.00%)
Apr 08, 2003 4.219 4.219 4.178 4.178 2,711 -0.04(-0.96%)
Apr 07, 2003 4.219 4.219 4.219 4.219 2,588 +0.00(+0.00%)
Apr 04, 2003 4.219 4.219 4.219 4.219 3,574 +0.02(+0.39%)
Apr 03, 2003 4.202 4.202 4.202 4.202 1,109 -0.02(-0.38%)
Apr 02, 2003 4.259 4.316 4.219 4.219 8,505 +0.00(+0.00%)
Apr 01, 2003 4.235 4.235 4.219 4.219 493 +0.01(+0.19%)
Mar 31, 2003 4.259 4.259 4.105 4.211 36,978 -0.09(-2.08%)
Mar 28, 2003 4.089 4.300 4.089 4.300 9,491 +0.24(+6.00%)
Mar 27, 2003 4.056 4.056 4.056 4.056 1,355 +0.00(+0.00%)
Mar 26, 2003 4.056 4.056 4.056 4.056 2,588 +0.00(+0.00%)
Mar 25, 2003 4.056 4.056 4.056 4.056 0 +0.00(+0.00%)
Mar 24, 2003 4.056 4.056 4.056 4.056 0 +0.00(+0.00%)
Mar 21, 2003 4.064 4.064 4.056 4.056 3,328 -0.00(-0.10%)
Mar 20, 2003 4.060 4.060 4.060 4.060 0 +0.00(+0.00%)
Mar 19, 2003 4.056 4.081 4.056 4.060 8,505 +0.00(+0.10%)
Mar 18, 2003 4.056 4.057 4.056 4.056 1,479 -0.03(-0.79%)
Mar 17, 2003 4.089 4.089 4.064 4.089 4,683 +0.03(+0.80%)
Mar 14, 2003 4.064 4.097 4.056 4.056 65,329 +0.00(+0.00%)
Mar 13, 2003 4.056 4.056 4.056 4.056 0 +0.00(+0.00%)
Mar 12, 2003 4.056 4.056 4.056 4.056 0 +0.00(+0.00%)
Mar 11, 2003 4.056 4.056 4.056 4.056 0 +0.00(+0.00%)
Mar 10, 2003 4.073 4.073 4.056 4.056 3,081 -0.09(-2.15%)
Mar 07, 2003 4.081 4.146 4.081 4.146 739 +0.05(+1.19%)
Mar 06, 2003 4.081 4.178 4.016 4.097 13,312 -0.11(-2.70%)
Mar 05, 2003 4.056 4.211 4.056 4.211 4,067 +0.00(+0.00%)
Mar 04, 2003 4.121 4.211 4.121 4.211 2,341 +0.09(+2.17%)
Mar 03, 2003 4.138 4.138 3.805 4.121 3,451 -0.07(-1.74%)
Feb 28, 2003 4.227 4.227 4.056 4.194 32,664 -0.06(-1.52%)
Feb 27, 2003 4.275 4.421 4.219 4.259 14,914 +0.04(+0.96%)
Feb 26, 2003 4.227 4.227 4.129 4.219 14,914 +0.02(+0.58%)
Feb 25, 2003 4.227 4.275 4.097 4.194 74,820 +0.11(+2.58%)
Feb 24, 2003 4.186 4.243 4.064 4.089 5,177 -0.11(-2.68%)
Feb 21, 2003 4.194 4.202 4.121 4.202 369 -0.02(-0.58%)
Feb 20, 2003 4.267 4.275 4.146 4.226 14,175 -0.03(-0.78%)
Feb 19, 2003 4.040 4.259 4.040 4.259 3,821 +0.22(+5.42%)
Feb 18, 2003 4.016 4.097 4.016 4.040 4,314 -0.02(-0.40%)
Feb 14, 2003 4.056 4.056 4.016 4.056 17,256 +0.01(+0.20%)
Feb 13, 2003 4.016 4.056 4.008 4.048 4,683 -0.06(-1.58%)
Feb 12, 2003 4.097 4.113 4.089 4.113 493 +0.07(+1.62%)
Feb 11, 2003 4.064 4.065 3.999 4.047 2,465 -0.01(-0.22%)
Feb 10, 2003 3.975 4.056 3.918 4.056 19,475 +0.10(+2.44%)
Feb 07, 2003 3.960 3.960 3.960 3.960 739 -0.02(-0.39%)
Feb 06, 2003 3.845 3.975 3.845 3.975 8,998 +0.09(+2.30%)
Feb 05, 2003 3.829 4.000 3.789 3.886 6,286 -0.06(-1.44%)
Feb 04, 2003 3.797 4.056 3.797 3.943 5,053 -0.11(-2.80%)
Feb 03, 2003 3.772 4.056 3.772 4.056 8,381 +0.24(+6.38%)
Jan 31, 2003 3.781 3.813 3.781 3.813 2,465 -0.02(-0.63%)
Jan 30, 2003 3.772 3.837 3.772 3.837 369 +0.06(+1.72%)
Jan 29, 2003 3.772 3.772 3.772 3.772 1,848 -0.01(-0.21%)
Jan 28, 2003 3.772 3.854 3.772 3.781 14,544 -0.02(-0.64%)
Jan 27, 2003 3.764 3.805 3.764 3.805 12,202 +0.04(+1.08%)
Jan 23, 2003 3.805 3.805 3.764 3.764 4,930 -0.03(-0.85%)
Jan 22, 2003 3.797 3.805 3.764 3.797 10,600 +0.02(+0.65%)
Jan 21, 2003 3.837 3.894 3.772 3.772 11,586 -0.09(-2.31%)
Jan 17, 2003 4.000 4.016 3.854 3.862 30,322 -0.11(-2.86%)
Jan 16, 2003 3.845 3.975 3.781 3.975 25,638 +0.19(+5.15%)
Jan 15, 2003 3.781 3.789 3.781 3.781 4,683 -0.03(-0.85%)
Jan 14, 2003 3.772 3.813 3.748 3.813 5,177 +0.02(+0.43%)
Jan 13, 2003 3.789 3.797 3.789 3.797 1,109 +0.02(+0.43%)
Jan 10, 2003 3.781 3.781 3.781 3.781 0 +0.00(+0.00%)
Jan 09, 2003 3.781 3.781 3.781 3.781 3,697 +0.00(+0.00%)
Jan 08, 2003 3.732 3.781 3.716 3.781 39,567 +0.06(+1.75%)
Jan 07, 2003 3.724 3.724 3.716 3.716 5,177 +0.00(+0.00%)
Jan 06, 2003 3.716 3.764 3.716 3.716 5,177 -0.06(-1.51%)
Jan 03, 2003 3.764 3.772 3.724 3.772 4,190 -0.03(-0.85%)
Jan 02, 2003 3.724 3.805 3.724 3.805 493 +0.00(+0.00%)
Dec 31, 2002 3.756 3.813 3.675 3.805 24,405 +0.11(+3.08%)
Dec 30, 2002 3.691 3.691 3.675 3.691 9,367 -0.00(-0.02%)
Dec 27, 2002 3.732 3.732 3.692 3.692 2,958 +0.00(+0.02%)
Dec 26, 2002 3.691 3.691 3.691 3.691 1,602 -0.09(-2.36%)
Dec 24, 2002 3.781 3.781 3.781 3.781 0 +0.00(+0.00%)
Dec 23, 2002 3.781 3.781 3.772 3.781 4,930 +0.05(+1.30%)
Dec 20, 2002 3.732 3.732 3.732 3.732 0 +0.00(+0.00%)
Dec 19, 2002 3.732 3.732 3.691 3.732 15,531 +0.04(+1.10%)
Dec 18, 2002 3.691 3.691 3.691 3.691 0 +0.00(+0.00%)
Dec 17, 2002 3.675 3.724 3.675 3.691 3,451 +0.01(+0.22%)
Dec 16, 2002 3.683 3.683 3.683 3.683 1,479 +0.00(+0.00%)
Dec 13, 2002 3.683 3.683 3.683 3.683 0 +0.00(+0.00%)
Dec 12, 2002 3.683 3.683 3.683 3.683 1,232 +0.00(+0.00%)
Dec 11, 2002 3.691 3.691 3.683 3.683 2,465 -0.01(-0.22%)
Dec 10, 2002 3.691 3.724 3.651 3.691 10,847 -0.04(-1.09%)
Dec 09, 2002 3.691 3.764 3.529 3.732 15,777 +0.04(+1.10%)
Dec 06, 2002 3.691 3.691 3.691 3.691 862 -0.02(-0.65%)
Dec 05, 2002 3.716 3.716 3.716 3.716 1,848 +0.02(+0.66%)
Dec 04, 2002 3.691 3.691 3.691 3.691 6,039 +0.00(+0.00%)
Dec 03, 2002 3.691 3.691 3.691 3.691 1,848 -0.02(-0.65%)
Dec 02, 2002 3.716 3.716 3.716 3.716 0 +0.00(+0.00%)
Nov 29, 2002 3.716 3.716 3.716 3.716 616 -0.03(-0.87%)
Nov 27, 2002 3.732 3.748 3.732 3.748 2,958 +0.02(+0.43%)
Nov 26, 2002 3.732 3.732 3.732 3.732 0 +0.00(+0.00%)
Nov 25, 2002 3.732 3.732 3.724 3.732 493 +0.00(+0.00%)
Nov 22, 2002 3.732 3.732 3.732 3.732 2,465 -0.08(-2.13%)
Nov 21, 2002 3.659 3.813 3.659 3.813 3,697 +0.04(+1.08%)
Nov 20, 2002 3.772 3.772 3.772 3.772 123 +0.06(+1.53%)
Nov 19, 2002 3.716 3.716 3.716 3.716 4,190 -0.11(-2.97%)
Nov 18, 2002 3.845 3.854 3.716 3.829 2,835 -0.01(-0.21%)
Nov 15, 2002 3.724 3.837 3.724 3.837 8,135 +0.01(+0.21%)
Nov 14, 2002 3.829 3.829 3.829 3.829 0 +0.00(+0.00%)
Nov 13, 2002 3.829 3.829 3.829 3.829 0 +0.00(+0.00%)
Nov 12, 2002 3.691 3.837 3.683 3.829 7,025 +0.03(+0.85%)
Nov 11, 2002 3.651 3.797 3.651 3.797 10,477 +0.14(+3.77%)
Nov 08, 2002 3.659 3.659 3.659 3.659 616 -0.06(-1.53%)
Nov 07, 2002 3.708 3.716 3.708 3.716 616 +0.06(+1.78%)
Nov 06, 2002 3.707 3.708 3.651 3.651 6,532 +0.04(+1.12%)
Nov 05, 2002 3.691 3.691 3.610 3.610 6,902 -0.11(-2.84%)
Nov 04, 2002 3.545 3.870 3.448 3.716 6,286 +0.18(+5.05%)
Nov 01, 2002 3.432 3.537 3.432 3.537 2,588 +0.11(+3.07%)
Oct 31, 2002 3.432 3.432 3.432 3.432 246 +0.01(+0.24%)
Oct 30, 2002 3.424 3.424 3.424 3.424 3,081 -0.06(-1.86%)
Oct 29, 2002 3.440 3.488 3.440 3.488 1,848 +0.00(+0.00%)
Oct 28, 2002 3.456 3.488 3.424 3.488 8,283 +0.08(+2.38%)
Oct 25, 2002 3.407 3.407 3.407 3.407 0 +0.00(+0.00%)
Oct 24, 2002 3.407 3.407 3.407 3.407 369 -0.02(-0.47%)
Oct 23, 2002 3.424 3.424 3.424 3.424 523 +0.02(+0.48%)
Oct 22, 2002 3.407 3.415 3.367 3.407 18,489 +0.00(+0.00%)
Oct 21, 2002 3.424 3.424 3.407 3.407 1,848 -0.15(-4.11%)
Oct 18, 2002 3.553 3.553 3.553 3.553 0 +0.00(+0.00%)
Oct 17, 2002 3.562 3.562 3.407 3.553 2,835 -0.01(-0.23%)
Oct 16, 2002 3.562 3.562 3.562 3.562 493 -0.01(-0.23%)
Oct 15, 2002 3.570 3.570 3.570 3.570 0 +0.00(+0.00%)
Oct 14, 2002 3.488 3.570 3.488 3.570 862 +0.16(+4.76%)
Oct 11, 2002 3.415 3.415 3.407 3.407 4,807 -0.08(-2.33%)
Oct 10, 2002 3.391 3.488 3.391 3.488 5,793 +0.09(+2.63%)
Oct 09, 2002 3.399 3.399 3.399 3.399 123 +0.01(+0.24%)
Oct 08, 2002 3.562 3.562 3.391 3.391 37,225 +0.00(+0.00%)
Oct 07, 2002 3.391 3.391 3.391 3.391 123 -0.06(-1.65%)
Oct 04, 2002 3.391 3.448 3.391 3.448 16,517 +0.04(+1.19%)
Oct 03, 2002 3.407 3.407 3.391 3.407 12,942 +0.02(+0.70%)
Oct 02, 2002 3.384 3.384 3.384 3.384 123 +0.01(+0.26%)
Oct 01, 2002 3.375 3.375 3.375 3.375 2,465 -0.11(-3.26%)
Sep 30, 2002 3.456 3.488 3.286 3.488 4,067 +0.04(+1.09%)
Sep 27, 2002 3.451 3.451 3.451 3.451 0 +0.00(+0.00%)
Sep 26, 2002 3.451 3.451 3.451 3.451 123 -0.08(-2.22%)
Sep 25, 2002 3.529 3.529 3.529 3.529 123 -0.07(-2.05%)
Sep 24, 2002 3.603 3.603 3.603 3.603 0 +0.00(+0.00%)
Sep 23, 2002 3.603 3.603 3.603 3.603 0 +0.00(+0.00%)
Sep 20, 2002 3.529 3.603 3.529 3.603 4,067 +0.03(+0.93%)
Sep 19, 2002 3.570 3.805 3.407 3.570 10,477 +0.32(+9.73%)
Sep 18, 2002 3.594 3.594 3.253 3.253 11,586 -0.32(-8.86%)
Sep 17, 2002 3.529 3.570 3.529 3.570 5,053 +0.00(+0.00%)
Sep 16, 2002 3.448 3.594 3.448 3.570 6,532 +0.12(+3.53%)
Sep 13, 2002 3.254 3.497 3.254 3.448 13,189 +0.19(+5.98%)
Sep 12, 2002 3.261 3.261 3.253 3.253 11,340 +0.01(+0.25%)
Sep 11, 2002 3.245 3.245 3.245 3.245 0 +0.00(+0.00%)
Sep 10, 2002 3.245 3.245 3.245 3.245 0 +0.00(+0.00%)
Sep 09, 2002 3.245 3.245 3.245 3.245 2,465 -0.20(-5.88%)
Sep 06, 2002 3.440 3.448 3.440 3.448 3,204 +0.20(+6.25%)
Sep 05, 2002 3.245 3.245 3.245 3.245 0 +0.00(+0.00%)
Sep 04, 2002 3.245 3.245 3.245 3.245 4,683 +0.00(+0.00%)
Sep 03, 2002 3.245 3.246 3.245 3.245 2,711 -0.20(-5.86%)
Aug 30, 2002 3.447 3.447 3.447 3.447 0 +0.00(+0.00%)
Aug 29, 2002 3.245 3.447 3.245 3.447 3,204 +0.16(+4.91%)
Aug 28, 2002 3.448 3.529 3.286 3.286 4,930 -0.16(-4.71%)
Aug 27, 2002 3.448 3.448 3.448 3.448 0 +0.00(+0.00%)
Aug 26, 2002 3.367 3.448 3.367 3.448 1,972 +0.15(+4.42%)
Aug 23, 2002 3.302 3.302 3.302 3.302 123 +0.08(+2.52%)
Aug 22, 2002 3.140 3.221 3.002 3.221 4,190 +0.15(+4.75%)
Aug 21, 2002 2.912 3.075 2.912 3.075 739 +0.24(+8.60%)
Aug 20, 2002 2.831 2.831 2.831 2.831 0 +0.03(+1.16%)
Aug 16, 2002 2.799 2.799 2.799 2.799 616 +0.08(+2.98%)
Aug 15, 2002 2.718 2.718 2.718 2.718 0 +0.00(+0.00%)
Aug 14, 2002 2.612 2.718 2.612 2.718 10,477 +0.06(+2.13%)
Aug 13, 2002 2.791 2.791 2.596 2.661 5,670 -0.11(-4.09%)
Aug 12, 2002 2.775 2.775 2.775 2.775 0 +0.05(+1.79%)
Aug 07, 2002 2.726 2.750 2.726 2.726 1,725 +0.00(+0.00%)
Aug 06, 2002 2.734 2.734 2.726 2.726 616 -0.06(-2.33%)
Aug 05, 2002 2.734 2.791 2.726 2.791 14,175 -0.03(-1.15%)
Aug 02, 2002 2.718 2.823 2.718 2.823 2,218 -0.21(-6.95%)
Aug 01, 2002 3.043 3.091 2.677 3.034 6,532 +0.03(+1.04%)
Jul 31, 2002 3.042 3.042 3.003 3.003 1,355 -0.11(-3.61%)
Jul 30, 2002 3.042 3.115 3.002 3.115 6,779 +0.03(+1.05%)
Jul 29, 2002 3.083 3.083 3.083 3.083 616 +0.08(+2.70%)
Jul 26, 2002 3.164 3.165 3.002 3.002 2,588 -0.24(-7.50%)
Jul 25, 2002 3.245 3.245 3.245 3.245 0 +0.00(+0.00%)
Jul 24, 2002 3.245 3.245 3.245 3.245 0 +0.00(+0.00%)
Jul 23, 2002 3.213 3.245 3.205 3.245 19,845 +0.04(+1.27%)
Jul 22, 2002 3.205 3.205 3.205 3.205 0 +0.00(+0.00%)
Jul 19, 2002 3.205 3.205 3.205 3.205 493 -0.00(-0.03%)
Jul 17, 2002 3.245 3.245 3.205 3.205 3,821 -0.03(-0.98%)
Jul 12, 2002 3.318 3.351 3.237 3.237 10,723 -0.01(-0.25%)
Jul 11, 2002 3.245 3.245 3.245 3.245 0 +0.00(+0.00%)
Jul 10, 2002 3.166 3.245 3.164 3.245 44,251 +0.00(+0.00%)
Jul 09, 2002 3.155 3.245 3.155 3.245 1,602 +0.09(+2.85%)
Jul 08, 2002 3.407 3.407 3.155 3.155 25,268 -0.25(-7.40%)
Jul 05, 2002 3.407 3.407 3.407 3.407 123 +0.11(+3.19%)
Jul 04, 2002 3.488 3.488 3.286 3.302 1,602 +0.00(+0.00%)
Jul 03, 2002 3.488 3.488 3.286 3.302 1,602 -0.19(-5.35%)
Jul 02, 2002 3.650 3.650 3.245 3.488 10,230 -0.06(-1.60%)
Jul 01, 2002 3.667 3.667 3.269 3.545 11,463 -0.23(-6.02%)
Jun 28, 2002 3.772 3.772 3.772 3.772 0 +0.00(+0.00%)
Jun 27, 2002 3.772 3.772 3.772 3.772 123 +0.01(+0.22%)
Jun 26, 2002 3.764 3.764 3.764 3.764 0 +0.00(+0.00%)
Jun 25, 2002 3.716 3.781 3.513 3.764 9,614 -0.24(-5.88%)
Jun 21, 2002 3.918 3.918 3.918 4.000 23,419 +0.08(+2.07%)
Jun 20, 2002 3.918 3.918 3.918 3.918 5,423 +0.00(+0.00%)
Jun 19, 2002 3.918 4.048 3.756 3.918 38,950 +0.00(+0.00%)
Jun 18, 2002 3.918 3.918 3.918 3.918 0 +0.00(+0.00%)
Jun 17, 2002 3.918 3.918 3.918 3.918 2,958 +0.00(+0.00%)
Jun 14, 2002 3.918 3.918 3.918 3.918 0 +0.00(+0.00%)
Jun 12, 2002 3.918 3.918 3.918 3.918 1,355 +0.00(+0.00%)
Jun 11, 2002 3.918 3.918 3.918 3.918 493 -0.06(-1.43%)
Jun 10, 2002 3.918 3.975 3.918 3.975 3,697 -0.02(-0.61%)
Jun 07, 2002 3.918 4.047 3.918 4.000 15,038 -0.06(-1.40%)
Jun 06, 2002 4.056 4.056 4.056 4.056 1,848 +0.16(+4.17%)
Jun 05, 2002 3.894 3.894 3.894 3.894 0 -0.14(-3.42%)
May 31, 2002 3.910 4.032 3.910 4.032 15,654 +0.02(+0.40%)
May 28, 2002 3.967 4.016 3.967 4.016 61,261 +0.05(+1.23%)
May 27, 2002 3.967 4.016 3.967 3.967 62,987 +0.00(+0.00%)
May 24, 2002 3.967 4.016 3.967 3.967 62,987 +0.01(+0.20%)
May 23, 2002 4.138 4.219 3.951 3.959 28,966 -0.10(-2.40%)
May 22, 2002 4.039 4.454 4.039 4.056 7,519 +0.18(+4.60%)
May 21, 2002 3.902 3.925 3.854 3.878 10,107 -0.02(-0.62%)
May 20, 2002 3.902 3.902 3.902 3.902 29,583 +0.00(+0.00%)
May 17, 2002 4.056 4.056 3.902 3.902 11,709 -0.15(-3.80%)
May 16, 2002 3.970 4.138 3.862 4.056 4,560 +0.12(+3.08%)
May 15, 2002 4.048 4.048 3.935 3.935 5,546 +0.07(+1.90%)
May 14, 2002 12.21 12.21 3.862 3.862 5,670 -0.19(-4.80%)
May 13, 2002 4.056 4.056 4.056 4.056 0 +0.00(+0.00%)
May 10, 2002 3.975 4.300 3.797 4.056 85,667 +0.19(+5.04%)
May 09, 2002 3.805 3.862 3.797 3.862 32,418 -0.08(-1.96%)
May 08, 2002 3.772 3.939 3.772 3.939 43,634 +0.17(+4.41%)
May 07, 2002 3.772 3.774 3.772 3.772 3,821 -0.04(-1.06%)
May 06, 2002 3.749 3.813 3.748 3.813 13,065 +0.00(+0.00%)
May 03, 2002 3.813 3.813 3.813 3.813 0 +0.00(+0.00%)
May 02, 2002 3.813 3.813 3.813 3.813 3,697 +0.08(+2.17%)
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.