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 30, 2014 5.631 5.631 5.623 5.623 1,132 -0.03(-0.58%)
Apr 29, 2014 5.525 5.655 5.420 5.655 7,652 +0.10(+1.83%)
Apr 28, 2014 5.607 5.607 5.534 5.554 7,367 -0.02(-0.36%)
Apr 24, 2014 5.590 5.574 5.574 5.574 48 +0.04(+0.72%)
Apr 23, 2014 5.534 5.534 5.534 5.534 292 -0.23(-3.93%)
Apr 22, 2014 5.761 5.761 5.761 5.761 698 -0.02(-0.42%)
Apr 17, 2014 5.785 5.785 5.785 5.785 32 -0.02(-0.28%)
Apr 16, 2014 5.631 5.801 5.631 5.801 739 +0.26(+4.73%)
Apr 15, 2014 5.833 5.833 5.493 5.539 1,132 -0.29(-4.92%)
Apr 14, 2014 5.639 5.842 5.355 5.826 10,939 +0.15(+2.72%)
Apr 11, 2014 5.428 5.672 5.428 5.672 11,744 +0.17(+3.10%)
Apr 10, 2014 5.663 5.663 5.501 5.501 2,010 -0.10(-1.74%)
Apr 09, 2014 5.607 5.623 5.566 5.598 5,240 +0.14(+2.53%)
Apr 08, 2014 5.477 5.550 5.266 5.461 7,280 -0.05(-0.88%)
Apr 07, 2014 5.509 5.509 5.509 5.509 316 -0.13(-2.30%)
Apr 03, 2014 5.509 5.639 5.639 5.639 32 +0.03(+0.58%)
Apr 02, 2014 5.477 5.671 5.477 5.607 5,800 +0.00(+0.00%)
Apr 01, 2014 5.647 5.672 5.598 5.607 1,714 -0.03(-0.58%)
Mar 31, 2014 5.607 5.672 5.428 5.639 9,724 -0.03(-0.57%)
Mar 28, 2014 5.672 5.672 5.672 5.672 138 -0.02(-0.43%)
Mar 27, 2014 5.720 5.720 5.696 5.696 1,470 +0.03(+0.57%)
Mar 26, 2014 5.615 5.663 5.615 5.663 1,842 -0.11(-1.97%)
Mar 24, 2014 5.842 5.777 5.777 5.777 128 -0.06(-1.11%)
Mar 21, 2014 5.834 5.842 5.736 5.842 5,422 +0.02(+0.42%)
Mar 20, 2014 5.818 5.826 5.688 5.818 803 +0.00(+0.00%)
Mar 19, 2014 5.655 5.826 5.655 5.818 1,241 +0.13(+2.28%)
Mar 18, 2014 5.842 5.842 5.639 5.688 9,285 -0.12(-2.10%)
Mar 17, 2014 5.696 5.842 5.696 5.809 8,203 +0.11(+1.85%)
Mar 14, 2014 5.736 5.761 5.704 5.704 3,193 -0.02(-0.42%)
Mar 13, 2014 5.793 5.793 5.696 5.728 686 -0.09(-1.53%)
Mar 12, 2014 5.777 5.818 5.777 5.818 612 -0.02(-0.42%)
Mar 11, 2014 5.947 5.947 5.688 5.842 6,790 +0.02(+0.42%)
Mar 10, 2014 5.834 5.834 5.688 5.818 4,249 +0.02(+0.42%)
Mar 07, 2014 5.761 5.816 5.761 5.793 5,844 +0.01(+0.14%)
Mar 06, 2014 5.704 5.785 5.704 5.785 819 +0.01(+0.15%)
Mar 05, 2014 5.736 5.776 5.736 5.776 1,255 -0.06(-0.99%)
Mar 04, 2014 5.769 5.834 5.769 5.834 1,637 +0.01(+0.14%)
Mar 03, 2014 5.769 5.874 5.655 5.826 3,496 -0.06(-0.96%)
Feb 28, 2014 5.761 5.882 5.719 5.882 3,134 +0.05(+0.83%)
Feb 27, 2014 5.882 5.882 5.761 5.834 1,649 +0.06(+1.12%)
Feb 26, 2014 5.761 5.769 5.761 5.769 893 -0.01(-0.15%)
Feb 25, 2014 5.874 5.874 5.761 5.778 985 -0.06(-0.96%)
Feb 24, 2014 5.842 5.842 5.769 5.834 9,157 +0.02(+0.42%)
Feb 21, 2014 5.870 5.870 5.764 5.809 2,760 +0.06(+0.99%)
Feb 20, 2014 5.704 5.753 5.688 5.753 2,174 -0.01(-0.14%)
Feb 19, 2014 5.764 5.764 5.761 5.761 3,128 +0.00(+0.00%)
Feb 18, 2014 5.801 5.801 5.760 5.761 5,856 -0.04(-0.70%)
Feb 14, 2014 5.704 5.801 5.801 5.801 29,086 +0.02(+0.42%)
Feb 13, 2014 5.809 5.882 5.688 5.777 2,574 -0.11(-1.79%)
Feb 12, 2014 5.777 6.004 5.777 5.882 18,453 -0.12(-2.03%)
Feb 11, 2014 5.736 6.045 5.736 6.004 77,620 +0.27(+4.67%)
Feb 10, 2014 5.728 6.077 5.598 5.736 49,695 +0.03(+0.57%)
Feb 07, 2014 5.728 5.728 5.680 5.704 2,573 +0.02(+0.43%)
Feb 06, 2014 5.639 5.686 5.598 5.680 5,893 +0.01(+0.14%)
Feb 05, 2014 5.680 5.680 5.639 5.672 3,041 +0.00(+0.00%)
Feb 04, 2014 5.607 5.745 5.607 5.672 3,363 +0.03(+0.58%)
Feb 03, 2014 5.818 5.923 5.598 5.639 21,452 -0.18(-3.07%)
Jan 31, 2014 5.931 5.939 5.818 5.818 4,567 -0.11(-1.92%)
Jan 30, 2014 5.882 5.931 5.882 5.931 1,803 -0.08(-1.35%)
Jan 29, 2014 5.964 6.085 5.964 6.012 5,812 +0.07(+1.23%)
Jan 28, 2014 5.923 5.998 5.923 5.939 872 +0.04(+0.69%)
Jan 27, 2014 5.826 5.899 5.689 5.899 7,147 -0.19(-3.07%)
Jan 24, 2014 6.272 6.272 6.085 6.085 867 -0.19(-2.98%)
Jan 23, 2014 6.361 6.361 6.256 6.272 1,547 -0.09(-1.40%)
Jan 22, 2014 5.931 6.410 5.931 6.361 1,883 +0.40(+6.67%)
Jan 21, 2014 5.882 6.734 5.858 5.964 14,039 +0.08(+1.38%)
Jan 17, 2014 5.907 5.882 5.882 5.882 8,134 -0.04(-0.68%)
Jan 16, 2014 5.915 6.045 5.899 5.923 5,615 +0.01(+0.14%)
Jan 15, 2014 6.045 6.061 5.915 5.915 3,410 -0.09(-1.49%)
Jan 14, 2014 6.085 6.183 5.842 6.004 15,165 +0.00(+0.00%)
Jan 13, 2014 5.972 6.053 5.850 6.004 23,860 +0.09(+1.51%)
Jan 10, 2014 5.826 5.923 5.599 5.915 16,849 +0.06(+1.11%)
Jan 09, 2014 5.907 5.915 5.525 5.850 27,777 -0.01(-0.14%)
Jan 08, 2014 5.623 5.964 5.607 5.858 32,976 +0.20(+3.61%)
Jan 07, 2014 5.712 6.085 5.493 5.654 35,463 -0.01(-0.17%)
Jan 06, 2014 5.501 5.809 5.436 5.663 27,067 +0.15(+2.65%)
Jan 03, 2014 5.534 5.534 5.371 5.517 5,565 -0.02(-0.29%)
Jan 02, 2014 5.712 5.724 5.096 5.534 14,614 +0.21(+3.96%)
Dec 31, 2013 5.298 5.323 5.323 5.323 10,969 -0.02(-0.46%)
Dec 30, 2013 5.185 5.457 4.909 5.347 21,814 +0.19(+3.78%)
Dec 27, 2013 5.071 5.152 4.990 5.152 4,545 +0.08(+1.60%)
Dec 26, 2013 5.055 5.071 4.966 5.071 12,136 +0.06(+1.30%)
Dec 24, 2013 4.966 5.071 4.949 5.006 11,957 +0.14(+2.83%)
Dec 23, 2013 4.730 4.982 4.730 4.868 3,860 +0.06(+1.18%)
Dec 20, 2013 4.609 4.925 4.609 4.811 53,719 -0.04(-0.84%)
Dec 19, 2013 4.868 4.868 4.730 4.852 6,630 -0.02(-0.33%)
Dec 18, 2013 4.706 4.949 4.641 4.868 7,025 +0.21(+4.53%)
Dec 17, 2013 4.958 4.990 4.625 4.657 38,980 -0.33(-6.67%)
Dec 16, 2013 4.909 4.990 4.868 4.990 45,457 +0.11(+2.33%)
Dec 13, 2013 4.876 4.876 4.876 4.876 1,994 +0.00(+0.00%)
Dec 12, 2013 4.860 4.876 4.852 4.876 12,330 +0.01(+0.17%)
Dec 10, 2013 4.868 4.868 4.868 4.868 0 +0.06(+1.18%)
Dec 09, 2013 4.706 4.828 4.665 4.811 8,300 +0.15(+3.31%)
Dec 06, 2013 4.706 4.706 4.657 4.657 0 -0.05(-1.03%)
Dec 05, 2013 4.653 4.706 4.653 4.706 0 +0.04(+0.87%)
Dec 04, 2013 4.609 4.665 4.609 4.665 0 +0.06(+1.23%)
Dec 03, 2013 4.698 4.706 4.609 4.609 0 -0.10(-2.07%)
Dec 02, 2013 4.674 4.706 4.665 4.706 0 +0.04(+0.87%)
Nov 29, 2013 4.657 4.665 4.657 4.665 0 +0.06(+1.23%)
Nov 26, 2013 4.609 4.609 4.609 4.609 123 -0.06(-1.22%)
Nov 25, 2013 4.601 4.665 4.601 4.665 0 +0.04(+0.88%)
Nov 21, 2013 4.625 4.625 4.625 4.625 0 +0.08(+1.79%)
Nov 20, 2013 4.706 4.706 4.463 4.544 0 -0.17(-3.62%)
Nov 19, 2013 4.787 4.787 4.714 4.714 0 -0.03(-0.68%)
Nov 18, 2013 4.811 4.868 4.747 4.747 0 -0.06(-1.18%)
Nov 15, 2013 4.811 4.811 4.803 4.803 0 +0.06(+1.20%)
Nov 14, 2013 4.747 4.747 4.747 4.747 0 +0.00(+0.00%)
Nov 13, 2013 4.750 4.750 4.747 4.747 0 +0.00(+0.00%)
Nov 12, 2013 4.868 4.868 4.747 4.747 0 -0.12(-2.50%)
Nov 11, 2013 4.868 4.868 4.868 4.868 0 +0.00(+0.00%)
Nov 08, 2013 4.868 4.868 4.868 4.868 0 +0.04(+0.84%)
Nov 07, 2013 4.828 4.828 4.828 4.828 0 +0.08(+1.71%)
Nov 06, 2013 4.795 4.795 4.747 4.747 0 -0.03(-0.68%)
Nov 05, 2013 4.779 4.787 4.779 4.779 0 +0.00(+0.00%)
Nov 04, 2013 4.779 4.779 4.779 4.779 0 -0.01(-0.17%)
Nov 01, 2013 4.779 4.787 4.779 4.787 0 +0.00(+0.00%)
Oct 31, 2013 4.723 4.787 4.722 4.787 0 +0.01(+0.17%)
Oct 30, 2013 4.763 4.787 4.763 4.779 0 +0.01(+0.17%)
Oct 29, 2013 4.665 4.771 4.665 4.771 0 +0.10(+2.08%)
Oct 28, 2013 4.755 4.795 4.674 4.674 0 -0.12(-2.54%)
Oct 25, 2013 4.706 4.795 4.706 4.795 0 +0.08(+1.72%)
Oct 24, 2013 4.706 4.787 4.544 4.714 0 +0.10(+2.11%)
Oct 23, 2013 4.568 4.734 4.560 4.617 0 +0.00(+0.09%)
Oct 22, 2013 4.568 4.613 4.544 4.613 0 +0.01(+0.16%)
Oct 21, 2013 4.787 4.795 4.605 4.605 0 -0.19(-3.96%)
Oct 18, 2013 4.674 4.795 4.674 4.795 2,464 +0.12(+2.60%)
Oct 17, 2013 4.795 4.795 4.657 4.674 0 +0.13(+2.86%)
Oct 16, 2013 4.625 4.625 4.544 4.544 0 +0.00(+0.00%)
Oct 15, 2013 4.544 4.552 4.544 4.544 0 -0.11(-2.44%)
Oct 14, 2013 4.487 4.657 4.487 4.657 0 +0.19(+4.36%)
Oct 11, 2013 4.503 4.503 4.463 4.463 0 -0.02(-0.54%)
Oct 10, 2013 4.503 4.690 4.381 4.487 0 -0.02(-0.36%)
Oct 09, 2013 4.519 4.519 4.503 4.503 0 +0.16(+3.74%)
Oct 08, 2013 4.463 4.617 4.341 4.341 0 -0.11(-2.55%)
Oct 07, 2013 4.341 4.592 4.341 4.454 0 -0.05(-1.08%)
Oct 04, 2013 4.560 4.698 4.487 4.503 0 +0.04(+0.91%)
Oct 03, 2013 4.649 4.649 4.373 4.463 0 -0.20(-4.35%)
Oct 02, 2013 4.738 4.738 4.665 4.665 0 +0.00(+0.00%)
Oct 01, 2013 4.479 4.738 4.471 4.665 0 +0.18(+3.98%)
Sep 30, 2013 4.527 4.527 4.463 4.487 0 -0.02(-0.36%)
Sep 26, 2013 4.503 4.503 4.503 4.503 123 +0.03(+0.73%)
Sep 24, 2013 4.471 4.471 4.471 4.471 0 -0.17(-3.67%)
Sep 23, 2013 4.706 4.706 4.641 4.641 0 +0.02(+0.35%)
Sep 20, 2013 4.625 4.625 4.625 4.625 0 -0.06(-1.38%)
Sep 18, 2013 4.690 4.690 4.690 4.690 739 +0.06(+1.40%)
Sep 16, 2013 4.787 4.625 4.625 4.625 2,588 -0.12(-2.56%)
Sep 13, 2013 4.722 4.747 4.722 4.747 0 +0.02(+0.52%)
Sep 12, 2013 4.714 4.722 4.585 4.722 0 +0.00(+0.00%)
Sep 11, 2013 4.722 4.722 4.722 4.722 0 +0.00(+0.00%)
Sep 10, 2013 4.552 4.722 4.552 4.722 0 +0.16(+3.56%)
Sep 09, 2013 4.657 4.665 4.544 4.560 0 +0.12(+2.74%)
Sep 06, 2013 4.601 4.601 4.438 4.438 0 -0.15(-3.36%)
Sep 05, 2013 4.544 4.609 4.544 4.592 0 +0.02(+0.35%)
Sep 04, 2013 4.471 4.609 4.390 4.576 0 +0.06(+1.44%)
Sep 03, 2013 4.576 4.576 4.463 4.511 0 +0.05(+1.07%)
Aug 30, 2013 4.463 4.463 4.463 4.463 0 -0.06(-1.33%)
Aug 29, 2013 4.523 4.523 4.523 4.523 0 -0.05(-1.15%)
Aug 27, 2013 4.422 4.576 4.576 4.576 862 +0.03(+0.71%)
Aug 26, 2013 4.487 4.544 4.487 4.544 0 +0.08(+1.82%)
Aug 23, 2013 4.479 4.479 4.463 4.463 0 -0.01(-0.18%)
Aug 22, 2013 4.576 4.576 4.471 4.471 0 -0.05(-1.08%)
Aug 21, 2013 4.649 4.649 4.519 4.519 0 -0.12(-2.62%)
Aug 20, 2013 4.471 4.641 4.463 4.641 0 +0.12(+2.69%)
Aug 15, 2013 4.544 4.519 4.519 4.519 4,313 +0.03(+0.72%)
Aug 14, 2013 4.463 4.487 4.463 4.487 0 -0.06(-1.25%)
Aug 13, 2013 4.544 4.544 4.544 4.544 326 +0.08(+1.82%)
Aug 12, 2013 4.592 4.592 4.463 4.463 12,340 -0.11(-2.31%)
Aug 09, 2013 4.649 4.665 4.519 4.568 8,574 -0.09(-1.92%)
Aug 08, 2013 4.511 4.657 4.511 4.657 2,218 +0.04(+0.88%)
Aug 06, 2013 4.625 4.617 4.617 4.617 4,929 -0.05(-1.03%)
Aug 05, 2013 4.544 4.665 4.536 4.665 5,303 +0.17(+3.77%)
Aug 02, 2013 4.495 4.495 4.495 4.495 246 -0.13(-2.81%)
Aug 01, 2013 4.625 4.665 4.487 4.625 8,372 +0.01(+0.18%)
Jul 30, 2013 4.487 4.617 4.617 4.617 2,341 +0.03(+0.71%)
Jul 29, 2013 4.463 4.844 4.463 4.584 0 +0.12(+2.73%)
Jul 26, 2013 4.730 4.730 4.398 4.463 0 +0.18(+4.17%)
Jul 25, 2013 4.057 4.333 4.000 4.284 0 +0.35(+8.87%)
Jul 24, 2013 3.895 3.943 3.895 3.935 0 +0.04(+1.04%)
Jul 23, 2013 3.895 3.895 3.895 3.895 0 +0.00(+0.00%)
Jul 22, 2013 3.854 4.000 3.813 3.895 0 +0.00(+0.07%)
Jul 19, 2013 3.854 3.895 3.854 3.892 0 +0.04(+0.98%)
Jul 18, 2013 3.895 3.895 3.854 3.854 0 +0.00(+0.00%)
Jul 15, 2013 3.854 3.854 3.854 3.854 0 -0.04(-1.04%)
Jul 12, 2013 3.895 3.895 3.895 3.895 0 +0.00(+0.00%)
Jul 11, 2013 4.057 4.057 3.894 3.895 0 -0.11(-2.83%)
Jul 10, 2013 3.895 4.016 3.813 4.008 0 +0.13(+3.47%)
Jul 09, 2013 3.838 3.874 3.805 3.874 0 +0.05(+1.37%)
Jul 08, 2013 3.830 3.830 3.789 3.822 0 +0.01(+0.21%)
Jul 05, 2013 3.814 3.814 3.813 3.813 0 -0.06(-1.58%)
Jul 03, 2013 3.830 3.875 3.813 3.875 0 -0.05(-1.33%)
Jul 02, 2013 3.854 3.968 3.835 3.927 0 +0.08(+2.11%)
Jul 01, 2013 3.854 3.854 3.651 3.846 0 +0.02(+0.42%)
Jun 28, 2013 3.830 3.830 3.830 3.830 369 +0.01(+0.21%)
Jun 27, 2013 3.822 3.822 3.822 3.822 0 +0.16(+4.41%)
Jun 26, 2013 3.813 3.815 3.660 3.660 0 -0.15(-4.02%)
Jun 25, 2013 3.830 3.830 3.732 3.813 0 -0.02(-0.42%)
Jun 24, 2013 3.820 3.830 3.820 3.830 0 +0.02(+0.42%)
Jun 21, 2013 3.773 3.813 3.773 3.813 1,877 +0.08(+2.17%)
Jun 20, 2013 3.830 3.830 3.732 3.732 0 -0.10(-2.54%)
Jun 19, 2013 3.823 3.830 3.823 3.830 0 +0.02(+0.43%)
Jun 18, 2013 3.807 3.813 3.797 3.813 0 +0.05(+1.29%)
Jun 17, 2013 3.765 3.765 3.765 3.765 0 +0.00(+0.00%)
Jun 13, 2013 3.765 3.765 3.765 3.765 0 +0.00(+0.00%)
Jun 12, 2013 3.765 3.765 3.765 3.765 862 +0.00(+0.00%)
Jun 11, 2013 3.692 3.765 3.692 3.765 3,450 +0.02(+0.65%)
Jun 10, 2013 3.659 3.765 3.659 3.740 0 +0.07(+1.99%)
Jun 07, 2013 3.716 3.716 3.667 3.667 0 -0.09(-2.37%)
Jun 06, 2013 3.757 3.757 3.748 3.757 0 -0.04(-1.15%)
Jun 05, 2013 3.684 3.800 3.684 3.800 0 +0.13(+3.63%)
Jun 04, 2013 3.740 3.740 3.667 3.667 0 -0.08(-2.16%)
Jun 03, 2013 3.732 3.768 3.659 3.749 6,933 -0.06(-1.49%)
May 29, 2013 3.805 3.805 3.805 3.805 492 +0.00(+0.00%)
May 28, 2013 3.805 3.805 3.773 3.805 8,815 +0.00(+0.00%)
May 24, 2013 3.805 3.805 3.805 3.805 0 +0.00(+0.00%)
May 23, 2013 3.830 3.854 3.805 3.805 0 -0.05(-1.26%)
May 22, 2013 3.846 3.854 3.846 3.854 0 -0.04(-1.04%)
May 21, 2013 3.886 3.895 3.886 3.895 0 +0.03(+0.90%)
May 20, 2013 3.822 3.895 3.813 3.860 0 -0.03(-0.90%)
May 16, 2013 3.895 3.895 3.895 3.895 0 -0.02(-0.62%)
May 15, 2013 3.919 3.919 3.919 3.919 0 +0.02(+0.63%)
May 13, 2013 3.927 3.927 3.895 3.895 0 +0.04(+1.05%)
May 10, 2013 3.895 3.895 3.854 3.854 0 -0.04(-1.04%)
May 09, 2013 3.830 3.895 3.830 3.895 0 +0.08(+2.13%)
May 08, 2013 3.773 3.813 3.773 3.813 0 +0.00(+0.13%)
May 07, 2013 3.797 3.813 3.797 3.809 0 -0.08(-1.98%)
May 06, 2013 3.886 3.886 3.757 3.886 0 -0.00(-0.02%)
May 03, 2013 3.895 3.895 3.886 3.886 0 -0.08(-2.04%)
May 02, 2013 3.960 3.968 3.951 3.968 0 +0.11(+2.95%)
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.