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

Community West Bank (NQ: CWBC )

16.61 UNCHANGED
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 17, 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, 2013 3.805 3.805 3.805 3.805 493 +0.00(+0.00%)
May 28, 2013 3.805 3.805 3.772 3.805 8,816 +0.00(+0.00%)
May 24, 2013 3.805 3.805 3.805 3.805 0 +0.00(+0.00%)
May 23, 2013 3.829 3.854 3.805 3.805 0 -0.05(-1.26%)
May 22, 2013 3.845 3.854 3.845 3.854 0 -0.04(-1.04%)
May 21, 2013 3.886 3.894 3.886 3.894 0 +0.03(+0.90%)
May 20, 2013 3.821 3.894 3.813 3.859 0 -0.03(-0.90%)
May 16, 2013 3.894 3.894 3.894 3.894 0 -0.02(-0.62%)
May 15, 2013 3.918 3.918 3.918 3.918 0 +0.02(+0.62%)
May 13, 2013 3.927 3.927 3.894 3.894 0 +0.04(+1.05%)
May 10, 2013 3.894 3.894 3.854 3.854 0 -0.04(-1.04%)
May 09, 2013 3.829 3.894 3.829 3.894 0 +0.08(+2.13%)
May 08, 2013 3.772 3.813 3.772 3.813 0 +0.00(+0.13%)
May 07, 2013 3.797 3.813 3.797 3.808 0 -0.08(-1.98%)
May 06, 2013 3.886 3.886 3.756 3.885 0 -0.00(-0.02%)
May 03, 2013 3.894 3.894 3.886 3.886 0 -0.08(-2.04%)
May 02, 2013 3.959 3.967 3.951 3.967 0 +0.11(+2.95%)
May 01, 2013 3.870 3.870 3.732 3.854 0 -0.03(-0.84%)
Apr 30, 2013 3.886 3.886 3.886 3.886 0 +0.02(+0.53%)
Apr 29, 2013 3.691 3.878 3.691 3.866 9,390 +0.14(+3.81%)
Apr 26, 2013 3.805 3.805 3.716 3.724 4,322 -0.08(-2.13%)
Apr 25, 2013 3.448 3.967 3.245 3.805 38,026 -0.13(-3.30%)
Apr 24, 2013 4.008 4.008 3.935 3.935 0 -0.03(-0.82%)
Apr 23, 2013 3.854 3.967 3.854 3.967 2,218 +0.11(+2.95%)
Apr 22, 2013 3.935 3.935 3.854 3.854 0 -0.04(-1.04%)
Apr 19, 2013 3.991 3.991 3.894 3.894 1,355 -0.02(-0.41%)
Apr 18, 2013 3.813 3.910 3.805 3.910 12,942 -0.11(-2.62%)
Apr 17, 2013 4.016 4.016 4.016 4.016 1,232 +0.23(+5.99%)
Apr 16, 2013 3.902 4.032 3.789 3.789 3,776 +0.00(+0.00%)
Apr 15, 2013 3.927 4.040 3.772 3.789 12,493 -0.09(-2.30%)
Apr 12, 2013 3.878 3.878 3.878 3.878 123 +0.06(+1.70%)
Apr 11, 2013 4.016 4.040 3.813 3.813 3,945 -0.20(-5.05%)
Apr 10, 2013 4.016 4.016 3.932 4.016 2,725 +0.00(+0.00%)
Apr 09, 2013 4.040 4.040 3.880 4.016 4,542 -0.04(-1.00%)
Apr 08, 2013 4.048 4.056 4.048 4.056 1,720 +0.01(+0.20%)
Apr 05, 2013 3.951 4.056 3.935 4.048 7,687 +0.11(+2.68%)
Apr 04, 2013 3.975 3.975 3.894 3.943 2,570 -0.00(-0.07%)
Apr 03, 2013 3.862 3.967 3.854 3.945 4,443 +0.01(+0.27%)
Apr 02, 2013 3.935 3.935 3.935 3.935 616 +0.00(+0.00%)
Apr 01, 2013 3.878 3.935 3.854 3.935 24,899 +0.08(+2.11%)
Mar 28, 2013 3.772 3.862 3.772 3.854 13,041 +0.00(+0.00%)
Mar 27, 2013 3.772 3.854 3.772 3.854 7,519 +0.00(+0.00%)
Mar 26, 2013 3.854 3.894 3.699 3.853 8,874 -0.00(-0.00%)
Mar 25, 2013 3.894 3.894 3.854 3.854 4,437 -0.02(-0.63%)
Mar 22, 2013 3.910 3.910 3.878 3.878 1,972 -0.15(-3.63%)
Mar 21, 2013 4.048 4.048 4.024 4.024 4,686 +0.00(+0.00%)
Mar 20, 2013 3.935 4.069 3.935 4.024 6,409 +0.09(+2.27%)
Mar 19, 2013 3.894 3.972 3.894 3.935 901 +0.03(+0.83%)
Mar 18, 2013 3.902 3.975 3.894 3.902 4,772 -0.15(-3.80%)
Mar 15, 2013 3.902 4.056 3.902 4.056 8,163 +0.00(+0.00%)
Mar 14, 2013 4.016 4.056 3.862 4.056 15,563 +0.16(+4.16%)
Mar 13, 2013 3.894 3.894 3.894 3.894 156 -0.06(-1.44%)
Mar 12, 2013 3.967 4.008 3.935 3.951 4,393 -0.06(-1.42%)
Mar 11, 2013 3.951 4.016 3.935 4.008 25,029 +0.07(+1.77%)
Mar 08, 2013 3.886 3.969 3.886 3.938 4,390 +0.00(+0.08%)
Mar 07, 2013 3.975 3.975 3.935 3.935 2,341 -0.06(-1.42%)
Mar 06, 2013 3.935 3.991 3.935 3.991 2,996 +0.07(+1.86%)
Mar 05, 2013 3.918 3.918 3.918 3.918 493 -0.02(-0.41%)
Mar 04, 2013 3.935 3.935 3.894 3.935 2,905 +0.00(+0.00%)
Mar 01, 2013 3.773 3.935 3.773 3.935 1,956 -0.00(-0.00%)
Feb 28, 2013 3.959 3.975 3.781 3.935 9,859 +0.00(+0.00%)
Feb 27, 2013 3.781 3.935 3.773 3.935 7,087 +0.09(+2.32%)
Feb 26, 2013 4.008 4.008 3.845 3.845 1,624 -0.06(-1.46%)
Feb 25, 2013 3.991 4.008 3.773 3.902 13,463 -0.03(-0.82%)
Feb 22, 2013 3.878 3.935 3.813 3.935 15,919 +0.06(+1.43%)
Feb 20, 2013 3.879 3.879 3.879 3.879 0 -0.11(-2.81%)
Feb 19, 2013 3.987 4.016 3.987 3.991 4,129 -0.02(-0.61%)
Feb 15, 2013 3.975 4.016 3.772 4.016 4,264 +0.00(+0.00%)
Feb 14, 2013 4.032 4.056 3.659 4.016 29,648 -0.02(-0.40%)
Feb 13, 2013 4.016 4.032 3.975 4.032 5,050 +0.06(+1.43%)
Feb 12, 2013 3.894 4.016 3.894 3.975 11,865 +0.00(+0.00%)
Feb 11, 2013 4.016 4.016 3.772 3.975 16,143 +0.00(+0.00%)
Feb 08, 2013 3.894 3.975 3.886 3.975 6,314 +0.09(+2.30%)
Feb 07, 2013 4.056 4.056 3.878 3.886 10,383 -0.13(-3.23%)
Feb 06, 2013 4.056 4.056 3.902 4.016 12,771 +0.07(+1.85%)
Feb 04, 2013 3.918 4.138 3.918 3.943 19,010 +0.05(+1.25%)
Feb 01, 2013 3.488 3.922 3.488 3.894 113,918 +0.41(+11.63%)
Jan 31, 2013 3.529 3.537 3.342 3.488 23,778 -0.03(-0.92%)
Jan 30, 2013 3.042 3.643 3.042 3.521 126,881 +0.64(+22.25%)
Jan 29, 2013 2.880 2.880 2.880 2.880 133 +0.01(+0.28%)
Jan 28, 2013 2.953 2.953 2.872 2.872 677 -0.02(-0.56%)
Jan 25, 2013 3.059 3.123 2.726 2.888 5,455 -0.15(-5.07%)
Jan 24, 2013 2.523 3.245 2.523 3.042 94,246 +0.52(+20.58%)
Jan 23, 2013 2.531 2.547 2.515 2.523 4,314 -0.07(-2.81%)
Jan 22, 2013 2.645 2.645 2.515 2.596 2,095 -0.12(-4.48%)
Jan 18, 2013 2.693 2.718 2.515 2.718 14,270 +0.19(+7.37%)
Jan 17, 2013 2.531 2.531 2.531 2.531 2,852 -0.22(-7.96%)
Jan 16, 2013 2.750 2.750 2.750 2.750 123 -0.01(-0.29%)
Jan 15, 2013 2.547 2.758 2.547 2.758 1,170 +0.18(+6.92%)
Jan 14, 2013 2.588 2.588 2.580 2.580 246 +0.02(+0.63%)
Jan 10, 2013 2.539 2.564 2.564 2.564 1,972 -0.19(-7.06%)
Jan 09, 2013 2.742 2.758 2.734 2.758 4,331 +0.00(+0.00%)
Jan 08, 2013 2.669 2.758 2.669 2.758 739 +0.12(+4.61%)
Jan 07, 2013 2.515 2.637 2.515 2.637 1,109 +0.12(+4.84%)
Jan 04, 2013 2.491 2.580 2.491 2.515 2,169 +0.02(+0.65%)
Jan 03, 2013 2.450 2.506 2.434 2.499 2,279 +0.17(+7.32%)
Jan 02, 2013 2.539 2.758 2.272 2.328 8,751 -0.39(-14.33%)
Dec 28, 2012 2.718 2.718 2.718 2.718 0 +0.06(+2.45%)
Dec 27, 2012 2.604 2.669 2.596 2.653 1,602 +0.00(+0.00%)
Dec 26, 2012 2.645 2.653 2.596 2.653 6,286 -0.06(-2.39%)
Dec 24, 2012 2.758 2.758 2.515 2.718 4,222 -0.04(-1.47%)
Dec 21, 2012 2.677 2.758 2.677 2.758 2,498 +0.03(+1.19%)
Dec 20, 2012 2.702 2.734 2.702 2.726 616 -0.02(-0.59%)
Dec 19, 2012 2.708 2.758 2.677 2.742 3,134 +0.11(+4.00%)
Dec 18, 2012 2.718 2.718 2.637 2.637 739 -0.09(-3.27%)
Dec 14, 2012 2.718 2.726 2.726 2.726 23,789 +0.09(+3.38%)
Dec 13, 2012 2.766 2.766 2.637 2.637 9,725 -0.12(-4.41%)
Dec 12, 2012 2.799 2.799 2.742 2.758 31,229 -0.04(-1.45%)
Dec 11, 2012 2.649 2.799 2.649 2.799 4,683 -0.01(-0.29%)
Dec 10, 2012 2.807 2.807 2.807 2.807 986 +0.00(+0.00%)
Dec 07, 2012 2.807 2.807 2.807 2.807 123 +0.01(+0.29%)
Dec 06, 2012 2.596 2.839 2.556 2.799 17,118 +0.41(+16.95%)
Dec 05, 2012 2.393 2.393 2.385 2.393 5,863 +0.00(+0.00%)
Dec 04, 2012 2.393 2.393 2.393 2.393 415 +0.18(+8.06%)
Nov 29, 2012 2.215 2.215 2.215 2.215 0 -0.06(-2.85%)
Nov 28, 2012 2.328 2.328 2.280 2.280 1,109 +0.09(+4.07%)
Nov 27, 2012 2.174 2.255 2.174 2.190 1,232 -0.15(-6.57%)
Nov 26, 2012 2.369 2.369 2.280 2.345 1,602 +0.12(+5.47%)
Nov 21, 2012 2.190 2.223 2.223 2.223 1,232 +0.09(+4.18%)
Nov 20, 2012 2.126 2.255 2.126 2.134 8,566 -0.02(-1.13%)
Nov 19, 2012 2.061 2.272 2.044 2.158 2,958 +0.07(+3.28%)
Nov 16, 2012 2.134 2.272 2.089 2.089 6,296 -0.01(-0.56%)
Nov 14, 2012 2.101 2.101 2.101 2.101 123 +0.06(+2.78%)
Nov 13, 2012 2.061 2.069 2.044 2.044 8,381 -0.15(-6.67%)
Nov 12, 2012 2.215 2.215 2.028 2.190 11,223 -0.05(-2.17%)
Nov 09, 2012 2.304 2.304 2.239 2.239 5,670 -0.06(-2.82%)
Nov 07, 2012 2.361 2.304 2.304 2.304 1,355 -0.11(-4.64%)
Nov 06, 2012 2.414 2.418 2.401 2.416 4,648 -0.00(-0.06%)
Nov 05, 2012 2.393 2.418 2.245 2.418 4,357 +0.04(+1.71%)
Nov 01, 2012 2.377 2.377 2.377 2.377 1,232 +0.14(+6.16%)
Oct 31, 2012 2.247 2.255 2.239 2.239 2,623 -0.18(-7.38%)
Oct 22, 2012 2.418 2.418 2.418 2.418 123 +0.02(+0.68%)
Oct 18, 2012 2.401 2.401 2.401 2.401 0 -0.03(-1.33%)
Oct 17, 2012 2.377 2.434 2.377 2.434 1,505 +0.01(+0.56%)
Oct 15, 2012 2.418 2.420 2.420 2.420 246 +0.03(+1.13%)
Oct 12, 2012 2.418 2.418 2.393 2.393 369 -0.02(-1.01%)
Oct 10, 2012 2.369 2.418 2.418 2.418 2,711 -0.01(-0.33%)
Oct 09, 2012 2.377 2.426 2.377 2.426 479 +0.06(+2.75%)
Oct 08, 2012 2.361 2.361 2.361 2.361 184 -0.02(-1.02%)
Oct 05, 2012 2.385 2.385 2.312 2.385 5,389 +0.06(+2.44%)
Oct 03, 2012 2.385 2.328 2.328 2.328 4,930 -0.10(-4.01%)
Oct 02, 2012 2.255 2.426 2.255 2.426 5,639 +0.27(+12.41%)
Oct 01, 2012 2.150 2.158 2.150 2.158 3,697 -0.02(-0.75%)
Sep 28, 2012 2.174 2.174 2.174 2.174 369 -0.14(-5.97%)
Sep 26, 2012 2.199 2.312 2.312 2.312 986 +0.13(+5.95%)
Sep 24, 2012 2.385 2.182 2.182 2.182 862 -0.21(-8.81%)
Sep 21, 2012 2.393 2.393 2.393 2.393 1,042 +0.07(+3.15%)
Sep 19, 2012 2.409 2.320 2.320 2.320 739 +0.00(+0.00%)
Sep 18, 2012 2.491 2.491 2.182 2.320 2,711 -0.11(-4.67%)
Sep 17, 2012 2.426 2.434 2.418 2.434 3,108 +0.00(+0.00%)
Sep 14, 2012 2.434 2.434 2.434 2.434 8,505 +0.08(+3.44%)
Sep 12, 2012 2.426 2.353 2.353 2.353 3,081 -0.08(-3.33%)
Sep 10, 2012 2.345 2.434 2.434 2.434 5,670 +0.09(+3.81%)
Sep 06, 2012 2.247 2.345 2.345 2.345 8,135 +0.19(+9.05%)
Sep 05, 2012 2.328 2.328 2.150 2.150 6,286 -0.20(-8.62%)
Sep 04, 2012 2.353 2.353 2.353 2.353 123 +0.00(+0.00%)
Aug 31, 2012 2.401 2.434 2.353 2.353 12,942 +0.15(+6.62%)
Aug 29, 2012 2.239 2.207 2.207 2.207 19,722 -0.02(-0.73%)
Aug 27, 2012 2.434 2.434 2.223 2.223 3,328 -0.02(-1.08%)
Aug 24, 2012 2.247 2.247 2.247 2.247 123 +0.02(+0.73%)
Aug 23, 2012 2.207 2.239 2.207 2.231 1,848 +0.02(+1.10%)
Aug 21, 2012 2.207 2.207 2.207 2.207 616 +0.00(+0.00%)
Aug 20, 2012 2.207 2.207 2.207 2.207 123 +0.02(+0.74%)
Aug 17, 2012 2.134 2.369 2.134 2.190 739 +0.12(+5.88%)
Aug 15, 2012 2.109 2.069 2.069 2.069 1,232 -0.05(-2.30%)
Aug 14, 2012 2.101 2.190 2.101 2.117 7,272 +0.05(+2.35%)
Aug 13, 2012 2.109 2.353 2.069 2.069 6,030 -0.12(-5.56%)
Aug 10, 2012 2.418 2.418 2.093 2.190 11,278 -0.01(-0.37%)
Aug 09, 2012 2.269 2.269 2.109 2.199 1,972 +0.08(+3.83%)
Aug 08, 2012 2.117 2.117 2.117 2.117 369 +0.05(+2.35%)
Aug 07, 2012 2.069 2.069 2.069 2.069 6,110 +0.00(+0.00%)
Aug 06, 2012 1.963 2.069 1.955 2.069 5,916 +0.06(+2.82%)
Aug 03, 2012 2.069 2.069 2.012 2.012 13,462 +0.06(+2.90%)
Aug 02, 2012 1.907 1.963 1.907 1.955 30,611 +0.02(+0.84%)
Jul 31, 2012 1.898 1.939 1.939 1.939 3,328 -0.01(-0.42%)
Jul 30, 2012 1.785 1.947 1.785 1.947 2,711 +0.14(+7.67%)
Jul 26, 2012 1.947 1.808 1.808 1.808 739 -0.13(-6.54%)
Jul 25, 2012 1.842 1.935 1.842 1.935 431 +0.07(+3.70%)
Jul 24, 2012 1.866 1.866 1.866 1.866 369 -0.00(-0.00%)
Jul 20, 2012 1.866 1.866 1.866 1.866 369 -0.08(-4.16%)
Jul 19, 2012 1.939 1.947 1.939 1.947 616 +0.07(+3.90%)
Jul 18, 2012 1.866 1.874 1.866 1.874 497 +0.01(+0.43%)
Jul 16, 2012 1.793 1.866 1.866 1.866 1,479 +0.07(+4.07%)
Jul 12, 2012 1.939 1.793 1.793 1.793 6,779 -0.07(-3.91%)
Jul 11, 2012 1.947 1.947 1.866 1.866 2,494 -0.08(-4.16%)
Jul 10, 2012 1.939 1.947 1.939 1.947 1,232 +0.01(+0.41%)
Jul 09, 2012 1.939 1.939 1.939 1.939 224 +0.07(+3.91%)
Jul 06, 2012 1.874 1.907 1.866 1.866 616 +0.00(+0.00%)
Jul 05, 2012 1.833 1.866 1.785 1.866 2,293 -0.04(-2.13%)
Jul 02, 2012 1.907 1.907 1.907 1.907 0 -0.12(-6.00%)
Jun 29, 2012 1.874 2.028 1.874 2.028 617 +0.24(+13.63%)
Jun 27, 2012 1.785 1.785 1.785 1.785 2,465 +0.00(+0.00%)
Jun 26, 2012 1.785 1.785 1.785 1.785 1,848 +0.00(+0.00%)
Jun 25, 2012 1.825 1.866 1.785 1.785 14,544 -0.04(-2.22%)
Jun 22, 2012 1.801 1.833 1.793 1.825 1,627 +0.02(+1.35%)
Jun 21, 2012 1.890 2.028 1.801 1.801 12,186 -0.09(-4.72%)
Jun 19, 2012 1.890 1.890 1.890 1.890 616 +0.00(+0.00%)
Jun 18, 2012 2.255 2.255 1.890 1.890 7,252 -0.37(-16.49%)
Jun 15, 2012 1.939 2.263 1.890 2.263 28,857 +0.36(+18.72%)
Jun 13, 2012 1.890 1.907 1.907 1.907 1,232 +0.00(+0.00%)
Jun 12, 2012 1.996 1.996 1.907 1.907 739 +0.03(+1.73%)
Jun 11, 2012 1.939 2.028 1.874 1.874 6,001 -0.02(-1.28%)
Jun 08, 2012 1.898 1.898 1.898 1.898 394 +0.02(+1.30%)
Jun 07, 2012 2.069 2.069 1.874 1.874 16,147 +0.01(+0.43%)
Jun 06, 2012 1.866 1.907 1.866 1.866 8,713 +0.00(+0.00%)
Jun 05, 2012 1.890 1.907 1.866 1.866 26,809 -0.15(-7.63%)
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.