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 +0.05 (+0.29%)
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, 2011 3.416 3.505 3.408 3.489 4,323 +0.11(+3.12%)
Apr 28, 2011 3.448 3.448 3.286 3.383 23,663 -0.14(-4.06%)
Apr 27, 2011 3.529 3.529 3.448 3.527 1,253 -0.00(-0.08%)
Apr 26, 2011 3.617 3.617 3.529 3.529 1,602 +0.00(+0.00%)
Apr 21, 2011 3.603 3.529 3.529 3.529 1,725 -0.08(-2.25%)
Apr 20, 2011 3.611 3.611 3.603 3.611 492 +0.04(+1.13%)
Apr 19, 2011 3.600 3.600 3.570 3.570 1,004 -0.04(-1.12%)
Apr 18, 2011 3.651 3.651 3.611 3.611 3,479 -0.03(-0.90%)
Apr 15, 2011 3.651 3.651 3.644 3.644 985 +0.00(+0.01%)
Apr 12, 2011 3.643 3.643 3.643 3.643 0 -0.01(-0.22%)
Apr 11, 2011 3.700 3.700 3.651 3.651 825 -0.04(-1.10%)
Apr 04, 2011 3.692 3.692 3.692 3.692 0 +0.00(+0.00%)
Apr 01, 2011 3.773 3.781 3.652 3.692 1,540 -0.10(-2.54%)
Mar 30, 2011 3.788 3.788 3.788 3.788 0 +0.14(+3.75%)
Mar 29, 2011 3.659 3.659 3.651 3.651 1,787 +0.00(+0.00%)
Mar 28, 2011 3.651 3.651 3.651 3.651 788 -0.04(-1.08%)
Mar 25, 2011 3.626 3.691 3.619 3.691 3,694 +0.12(+3.39%)
Mar 24, 2011 3.578 3.578 3.570 3.570 1,355 +0.00(+0.00%)
Mar 23, 2011 3.578 3.578 3.570 3.570 347 -0.06(-1.57%)
Mar 22, 2011 3.570 3.627 3.570 3.627 1,848 -0.06(-1.76%)
Mar 21, 2011 3.578 3.692 3.578 3.692 1,185 +0.04(+1.11%)
Mar 18, 2011 3.724 3.724 3.538 3.651 2,674 +0.04(+1.12%)
Mar 17, 2011 3.651 3.651 3.611 3.611 8,775 -0.18(-4.71%)
Mar 15, 2011 3.789 3.789 3.789 3.789 0 +0.06(+1.52%)
Mar 11, 2011 3.732 3.732 3.732 3.732 0 +0.07(+2.00%)
Mar 10, 2011 3.659 3.659 3.659 3.659 246 -0.07(-1.96%)
Mar 09, 2011 3.708 3.732 3.708 3.732 921 +0.01(+0.22%)
Mar 08, 2011 3.505 3.724 3.505 3.724 3,572 +0.10(+2.71%)
Mar 07, 2011 3.570 3.651 3.570 3.626 1,971 -0.03(-0.69%)
Mar 04, 2011 3.651 3.716 3.651 3.651 3,327 -0.03(-0.88%)
Mar 02, 2011 3.684 3.684 3.684 3.684 0 +0.02(+0.67%)
Mar 01, 2011 3.659 3.659 3.659 3.659 1,478 -0.01(-0.22%)
Feb 28, 2011 3.676 3.797 3.667 3.667 5,885 +0.06(+1.80%)
Feb 25, 2011 3.749 3.773 3.578 3.603 2,957 +0.00(+0.00%)
Feb 24, 2011 3.594 3.603 3.570 3.603 2,464 +0.03(+0.91%)
Feb 23, 2011 3.700 3.700 3.570 3.570 659 -0.13(-3.51%)
Feb 22, 2011 3.708 3.708 3.700 3.700 616 +0.00(+0.00%)
Feb 18, 2011 3.749 3.781 3.700 3.700 44,297 -0.04(-1.08%)
Feb 17, 2011 3.740 3.740 3.740 3.740 246 +0.04(+1.10%)
Feb 16, 2011 3.708 3.708 3.700 3.700 2,095 -0.00(-0.11%)
Feb 15, 2011 3.704 3.704 3.704 3.704 739 +0.04(+1.22%)
Feb 14, 2011 3.651 3.659 3.651 3.659 616 -0.06(-1.74%)
Feb 11, 2011 3.667 3.797 3.651 3.724 2,218 -0.01(-0.22%)
Feb 10, 2011 3.562 3.732 3.562 3.732 35,254 +0.24(+6.98%)
Feb 09, 2011 3.570 3.570 3.489 3.489 4,218 -0.08(-2.27%)
Feb 08, 2011 3.651 3.651 3.570 3.570 739 +0.00(+0.00%)
Feb 07, 2011 3.651 3.651 3.570 3.570 6,724 -0.12(-3.30%)
Feb 04, 2011 3.570 3.813 3.570 3.692 2,588 +0.08(+2.25%)
Feb 03, 2011 3.513 3.611 3.497 3.611 1,848 +0.04(+1.14%)
Feb 02, 2011 3.619 3.813 3.570 3.570 7,361 -0.08(-2.22%)
Feb 01, 2011 3.651 3.813 3.651 3.651 7,641 +0.10(+2.74%)
Jan 31, 2011 3.611 3.659 3.448 3.554 23,036 -0.03(-0.90%)
Jan 28, 2011 3.651 3.797 3.521 3.586 7,271 -0.06(-1.56%)
Jan 27, 2011 3.765 3.813 3.619 3.643 36,190 -0.16(-4.26%)
Jan 26, 2011 3.805 3.813 3.765 3.805 1,848 +0.07(+1.96%)
Jan 25, 2011 3.659 3.813 3.659 3.732 12,174 -0.08(-2.13%)
Jan 24, 2011 3.813 3.854 3.635 3.813 29,880 -0.12(-3.09%)
Jan 21, 2011 3.635 4.016 3.635 3.935 32,709 +0.28(+7.78%)
Jan 20, 2011 3.489 3.651 3.448 3.651 99,791 +0.24(+7.14%)
Jan 19, 2011 3.432 3.432 3.327 3.408 2,834 -0.03(-0.94%)
Jan 18, 2011 3.440 3.440 3.440 3.440 1,602 +0.01(+0.21%)
Jan 14, 2011 3.408 3.433 3.408 3.433 1,109 -0.01(-0.21%)
Jan 13, 2011 3.262 3.440 3.262 3.440 8,380 +0.15(+4.41%)
Jan 12, 2011 3.237 3.319 3.237 3.295 2,606 +0.05(+1.53%)
Jan 11, 2011 3.156 3.245 3.156 3.245 10,033 +0.08(+2.56%)
Jan 10, 2011 3.156 3.164 3.083 3.164 39,032 +0.02(+0.78%)
Jan 07, 2011 3.108 3.140 3.043 3.140 862 +0.03(+1.04%)
Jan 06, 2011 3.156 3.156 3.083 3.108 22,650 +0.02(+0.79%)
Jan 05, 2011 3.083 3.083 3.083 3.083 492 +0.00(+0.00%)
Jan 04, 2011 3.002 3.091 3.002 3.083 38,999 +0.02(+0.80%)
Jan 03, 2011 2.913 3.059 2.913 3.059 1,133 +0.14(+4.72%)
Dec 31, 2010 2.913 2.921 2.913 2.921 1,109 -0.03(-1.10%)
Dec 30, 2010 2.986 2.986 2.856 2.953 14,421 +0.03(+1.11%)
Dec 29, 2010 2.921 2.921 2.921 2.921 739 -0.04(-1.37%)
Dec 28, 2010 2.921 3.043 2.921 2.962 5,175 -0.04(-1.35%)
Dec 27, 2010 2.921 3.002 2.759 3.002 2,393 +0.00(+0.00%)
Dec 23, 2010 2.880 3.002 2.880 3.002 7,887 +0.12(+4.23%)
Dec 22, 2010 2.832 2.889 2.791 2.880 9,335 +0.04(+1.43%)
Dec 21, 2010 2.840 3.083 2.759 2.840 1,232 +0.00(+0.00%)
Dec 17, 2010 3.002 2.840 2.840 2.840 4,313 +0.00(+0.00%)
Dec 16, 2010 2.921 2.921 2.840 2.840 2,517 -0.04(-1.41%)
Dec 15, 2010 2.920 2.921 2.767 2.880 4,313 +0.06(+2.31%)
Dec 14, 2010 2.840 2.841 2.815 2.815 2,959 -0.06(-1.98%)
Dec 13, 2010 2.921 2.921 2.872 2.872 616 -0.05(-1.67%)
Dec 10, 2010 2.840 2.921 2.840 2.921 4,088 +0.10(+3.45%)
Dec 09, 2010 2.840 2.994 2.799 2.824 5,546 -0.02(-0.57%)
Dec 08, 2010 2.840 2.994 2.775 2.840 3,229 +0.00(+0.00%)
Dec 07, 2010 2.840 2.840 2.840 2.840 123 +0.00(+0.00%)
Dec 06, 2010 2.945 2.945 2.665 2.840 4,942 -0.11(-3.58%)
Dec 03, 2010 2.832 2.945 2.815 2.945 12,608 +0.11(+3.71%)
Dec 02, 2010 2.840 2.840 2.840 2.840 616 +0.08(+2.94%)
Dec 01, 2010 2.832 2.832 2.727 2.759 1,607 -0.06(-2.30%)
Nov 30, 2010 2.637 2.824 2.637 2.824 303 +0.11(+4.19%)
Nov 29, 2010 2.767 2.767 2.686 2.710 739 +0.11(+4.38%)
Nov 26, 2010 2.596 2.596 2.596 2.596 616 -0.13(-4.76%)
Nov 24, 2010 2.799 2.726 2.726 2.726 492 +0.00(+0.00%)
Nov 23, 2010 2.669 2.767 2.669 2.726 1,307 -0.10(-3.45%)
Nov 19, 2010 2.824 2.824 2.824 2.824 0 +0.00(+0.00%)
Nov 18, 2010 2.718 2.824 2.718 2.824 2,557 +0.00(+0.00%)
Nov 17, 2010 2.686 2.824 2.686 2.824 739 +0.00(+0.00%)
Nov 16, 2010 2.686 2.824 2.596 2.824 2,047 +0.19(+7.08%)
Nov 11, 2010 2.637 2.637 2.637 2.637 0 +0.00(+0.00%)
Nov 10, 2010 2.637 2.637 2.637 2.637 246 +0.01(+0.31%)
Nov 08, 2010 2.678 2.629 2.629 2.629 862 -0.05(-1.82%)
Nov 05, 2010 2.678 2.678 2.678 2.678 3,820 +0.00(+0.00%)
Nov 04, 2010 2.742 2.742 2.669 2.678 985 +0.10(+3.77%)
Nov 03, 2010 2.653 2.653 2.580 2.580 5,033 -0.07(-2.75%)
Nov 02, 2010 2.653 2.661 2.653 2.653 2,095 +0.12(+4.81%)
Nov 01, 2010 2.678 2.717 2.475 2.531 20,064 -0.23(-8.24%)
Oct 29, 2010 2.588 2.767 2.588 2.759 49,668 +0.24(+9.68%)
Oct 28, 2010 2.491 2.572 2.434 2.515 5,669 -0.07(-2.82%)
Oct 27, 2010 2.556 2.588 2.556 2.588 866 +0.09(+3.57%)
Oct 25, 2010 2.629 2.629 2.467 2.499 10,598 +0.02(+0.65%)
Oct 22, 2010 2.434 2.507 2.434 2.483 19,966 +0.06(+2.34%)
Oct 21, 2010 2.434 2.467 2.329 2.426 872,264 -0.02(-0.66%)
Oct 20, 2010 2.442 2.442 2.442 2.442 142 -0.03(-1.31%)
Oct 19, 2010 2.410 2.475 2.410 2.475 3,049 +0.03(+1.33%)
Oct 18, 2010 2.475 2.475 2.442 2.442 12,078 -0.03(-1.31%)
Oct 15, 2010 2.475 2.475 2.475 2.475 123 +0.04(+1.66%)
Oct 14, 2010 2.458 2.475 2.434 2.434 74,564 -0.01(-0.33%)
Oct 13, 2010 2.442 2.475 2.418 2.442 287,756 +0.06(+2.73%)
Oct 12, 2010 2.434 2.434 2.377 2.377 6,039 -0.02(-0.68%)
Oct 11, 2010 2.442 2.442 2.394 2.394 27,176 -0.05(-1.99%)
Oct 08, 2010 2.442 2.475 2.424 2.442 133,377 -0.03(-1.31%)
Oct 07, 2010 2.483 2.491 2.475 2.475 616 -0.13(-4.95%)
Oct 05, 2010 2.442 2.604 2.604 2.604 8,380 +0.23(+9.52%)
Oct 01, 2010 2.377 2.377 2.377 2.377 246 +0.00(+0.00%)
Sep 30, 2010 2.442 2.442 2.377 2.377 4,783 -0.14(-5.48%)
Sep 24, 2010 2.515 2.515 2.515 2.515 616 +0.00(+0.00%)
Sep 23, 2010 2.726 2.726 2.515 2.515 7,649 -0.28(-10.15%)
Sep 20, 2010 2.994 2.799 2.799 2.799 5,299 +0.00(+0.00%)
Sep 17, 2010 2.755 2.799 2.755 2.799 2,463 +0.37(+15.00%)
Sep 15, 2010 2.434 2.556 2.377 2.434 46,475 +0.12(+5.26%)
Sep 14, 2010 2.191 2.426 2.190 2.312 19,904 +0.12(+5.56%)
Sep 13, 2010 2.037 2.191 2.028 2.191 8,382 +0.00(+0.00%)
Sep 10, 2010 2.191 2.191 2.191 2.191 1,059 +0.11(+5.47%)
Sep 09, 2010 2.077 2.077 2.077 2.077 123 +0.05(+2.40%)
Sep 08, 2010 2.028 2.028 2.028 2.028 301 +0.00(+0.00%)
Sep 07, 2010 2.150 2.150 1.899 2.028 29,108 -0.08(-3.85%)
Sep 03, 2010 2.150 2.150 2.110 2.110 369 +0.08(+4.00%)
Sep 01, 2010 2.191 2.028 2.028 2.028 10,106 -0.01(-0.40%)
Aug 31, 2010 2.037 2.037 2.037 2.037 272 -0.07(-3.46%)
Aug 27, 2010 2.191 2.110 2.110 2.110 1,725 -0.08(-3.70%)
Aug 26, 2010 2.191 2.191 2.191 2.191 2,345 +0.05(+2.40%)
Aug 25, 2010 2.060 2.150 2.060 2.139 1,294 +0.03(+1.42%)
Aug 24, 2010 2.069 2.118 2.028 2.110 5,929 -0.08(-3.70%)
Aug 19, 2010 2.191 2.191 2.191 2.191 246 +0.00(+0.00%)
Aug 18, 2010 2.191 2.191 2.191 2.191 369 +0.12(+5.88%)
Aug 16, 2010 2.069 2.069 2.069 2.069 492 -0.09(-4.32%)
Aug 12, 2010 2.191 2.162 2.162 2.162 862 +0.02(+0.95%)
Aug 11, 2010 2.191 2.191 2.142 2.142 1,704 -0.02(-0.94%)
Aug 06, 2010 2.191 2.162 2.162 2.162 369 -0.01(-0.56%)
Aug 05, 2010 2.174 2.174 2.174 2.174 348 +0.02(+1.14%)
Aug 02, 2010 2.150 2.150 2.150 2.150 492 +0.01(+0.37%)
Jul 30, 2010 2.142 2.142 2.142 2.142 985 +0.22(+11.39%)
Jul 29, 2010 1.955 1.955 1.923 1.923 1,232 -0.03(-1.66%)
Jul 27, 2010 1.988 1.955 1.955 1.955 2,464 -0.03(-1.63%)
Jul 23, 2010 2.174 1.988 1.988 1.988 246 +0.03(+1.66%)
Jul 22, 2010 1.955 1.955 1.955 1.955 2,819 +0.01(+0.42%)
Jul 21, 2010 1.947 1.947 1.947 1.947 16,638 +0.03(+1.69%)
Jul 20, 2010 2.028 2.028 1.899 1.915 32,319 -0.11(-5.60%)
Jul 19, 2010 2.134 2.134 2.028 2.028 369 +0.00(+0.00%)
Jul 14, 2010 2.037 2.028 2.028 2.028 1,109 +0.04(+2.04%)
Jul 12, 2010 1.988 1.988 1.988 1.988 0 -0.22(-9.76%)
Jul 08, 2010 2.231 2.203 2.203 2.203 246 +0.15(+7.31%)
Jul 07, 2010 2.028 2.053 1.972 2.053 4,375 +0.02(+1.20%)
Jul 06, 2010 2.028 2.028 2.028 2.028 1,232 -0.01(-0.40%)
Jul 02, 2010 2.037 2.037 2.037 2.037 123 +0.00(+0.24%)
Jul 01, 2010 1.996 2.032 1.996 2.032 423 +0.00(+0.16%)
Jun 30, 2010 2.028 2.028 2.028 2.028 9,933 -0.02(-1.19%)
Jun 29, 2010 2.004 2.066 1.972 2.053 4,084 -0.06(-3.07%)
Jun 25, 2010 2.150 2.150 2.118 2.118 1,331 -0.15(-6.79%)
Jun 24, 2010 2.150 2.279 2.150 2.272 2,365 +0.12(+5.66%)
Jun 23, 2010 2.150 2.150 2.150 2.150 492 -0.09(-3.99%)
Jun 21, 2010 2.231 2.239 2.239 2.239 4,313 -0.19(-7.69%)
Jun 18, 2010 2.426 2.426 2.426 2.426 136 +0.27(+12.41%)
Jun 16, 2010 2.150 2.158 2.158 2.158 246 -0.06(-2.92%)
Jun 14, 2010 2.183 2.223 2.223 2.223 369 +0.00(+0.00%)
Jun 11, 2010 2.191 2.223 2.191 2.223 17,377 +0.03(+1.48%)
Jun 10, 2010 2.069 2.191 2.069 2.191 26,325 +0.12(+5.89%)
Jun 09, 2010 2.069 2.069 2.069 2.069 123 +0.04(+2.00%)
Jun 08, 2010 2.028 2.028 2.028 2.028 6,162 +0.00(+0.00%)
Jun 07, 2010 2.028 2.028 2.020 2.028 33,215 -0.08(-3.85%)
Jun 03, 2010 2.110 2.110 2.110 2.110 56,940 +0.00(+0.00%)
Jun 02, 2010 2.110 2.126 1.988 2.110 6,433 -0.06(-2.62%)
Jun 01, 2010 2.158 2.170 1.947 2.166 19,731 +0.02(+0.75%)
May 28, 2010 2.154 2.154 2.110 2.150 4,190 +0.04(+1.92%)
May 27, 2010 2.304 2.304 2.110 2.110 3,738 +0.08(+4.00%)
May 25, 2010 2.069 2.028 2.028 2.028 7,641 -0.12(-5.66%)
May 24, 2010 2.231 2.231 2.150 2.150 8,356 -0.16(-6.98%)
May 21, 2010 2.312 2.312 2.312 2.312 2,095 +0.08(+3.60%)
May 20, 2010 2.272 2.272 2.183 2.231 2,588 -0.08(-3.51%)
May 19, 2010 2.312 2.321 2.304 2.312 9,613 +0.00(+0.00%)
May 18, 2010 2.353 2.353 2.304 2.312 3,081 -0.11(-4.68%)
May 14, 2010 2.426 2.426 2.426 2.426 1,355 -0.01(-0.33%)
May 13, 2010 2.442 2.442 2.434 2.434 5,792 -0.15(-5.66%)
May 11, 2010 2.580 2.580 2.580 2.580 0 +0.11(+4.61%)
May 10, 2010 2.442 2.467 2.434 2.467 3,327 -0.05(-1.94%)
May 06, 2010 2.515 2.515 2.515 2.515 0 -0.12(-4.61%)
May 05, 2010 2.645 2.645 2.633 2.637 3,454 -0.14(-4.97%)
May 04, 2010 2.629 2.945 2.515 2.775 9,465 -0.01(-0.29%)
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.