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

Community West Bank (NQ: CWBC )

17.37 +0.88 (+5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2015 5.577 5.592 5.518 5.592 3,228 +0.04(+0.75%)
May 28, 2015 5.551 5.551 5.551 5.551 1,247 -0.00(-0.01%)
May 27, 2015 5.592 5.592 5.486 5.551 24,423 -0.05(-0.88%)
May 26, 2015 5.601 5.601 5.601 5.601 445 +0.00(+0.00%)
May 22, 2015 5.568 5.601 5.601 5.601 486 +0.01(+0.15%)
May 21, 2015 5.592 5.592 5.592 5.592 40,125 +0.00(+0.05%)
May 19, 2015 5.592 5.590 5.590 5.590 37 -0.00(-0.05%)
May 18, 2015 5.568 5.592 5.568 5.592 6,809 +0.02(+0.44%)
May 15, 2015 5.551 5.584 5.551 5.568 3,856 +0.00(+0.00%)
May 14, 2015 5.551 5.592 5.551 5.568 806 -0.02(-0.44%)
May 13, 2015 5.592 5.592 5.584 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 5.601 5.634 5.551 5.592 104,730 +0.04(+0.74%)
May 08, 2015 5.510 5.592 5.510 5.551 109,897 +0.04(+0.75%)
May 07, 2015 5.510 5.510 5.510 5.510 121 -0.02(-0.30%)
May 06, 2015 5.486 5.527 5.486 5.527 8,076 +0.04(+0.75%)
May 05, 2015 5.502 5.502 5.486 5.486 3,287 -0.02(-0.30%)
May 04, 2015 5.568 5.568 5.494 5.502 6,046 -0.04(-0.67%)
May 01, 2015 5.559 5.568 5.539 5.539 7,493 +0.01(+0.22%)
Apr 29, 2015 5.527 5.527 5.527 5.527 5,373 +0.01(+0.15%)
Apr 28, 2015 5.510 5.536 5.510 5.518 2,978 -0.02(-0.30%)
Apr 27, 2015 5.608 5.608 5.535 5.535 4,950 -0.10(-1.74%)
Apr 24, 2015 5.477 5.633 5.461 5.633 16,141 +0.29(+5.36%)
Apr 23, 2015 5.412 5.412 5.322 5.346 3,734 -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 5.445 6,991 +0.00(+0.00%)
Apr 16, 2015 5.465 5.465 5.445 5.445 350 +0.02(+0.44%)
Apr 15, 2015 5.421 5.421 5.421 5.421 916 +0.01(+0.16%)
Apr 14, 2015 5.412 5.412 5.412 5.412 681 -0.01(-0.25%)
Apr 09, 2015 5.428 5.426 5.426 5.426 43 -0.06(-1.15%)
Apr 06, 2015 5.486 5.489 5.489 5.489 79 +0.09(+1.58%)
Apr 01, 2015 5.412 5.404 5.404 5.404 14,167 +0.00(+0.00%)
Mar 30, 2015 5.379 5.404 5.404 5.404 32 -0.08(-1.49%)
Mar 26, 2015 5.486 5.485 5.485 5.485 9 -0.00(-0.01%)
Mar 25, 2015 5.487 5.487 5.486 5.486 247 +0.00(+0.00%)
Mar 23, 2015 5.420 5.486 5.486 5.486 19 +0.09(+1.67%)
Mar 20, 2015 5.396 5.396 5.387 5.396 4,260 +0.06(+1.07%)
Mar 19, 2015 5.428 5.437 5.371 5.338 760 -0.07(-1.37%)
Mar 18, 2015 5.412 5.412 5.412 5.412 748 +0.01(+0.17%)
Mar 16, 2015 5.445 5.403 5.403 5.403 32 -0.06(-1.06%)
Mar 13, 2015 5.404 5.461 5.349 5.461 20,661 +0.06(+1.06%)
Mar 12, 2015 5.404 5.404 5.371 5.404 15,838 +0.00(+0.00%)
Mar 11, 2015 5.486 5.486 5.404 5.404 592 +0.00(+0.00%)
Mar 10, 2015 5.488 5.488 5.404 5.404 1,343 +0.01(+0.15%)
Mar 04, 2015 5.486 5.396 5.396 5.396 124 -0.12(-2.23%)
Mar 03, 2015 5.495 5.518 5.495 5.518 1,680 +0.03(+0.60%)
Mar 02, 2015 5.504 5.504 5.486 5.486 2,586 -0.02(-0.45%)
Feb 27, 2015 5.502 5.510 5.502 5.510 482 +0.04(+0.75%)
Feb 26, 2015 5.487 5.510 5.469 5.469 3,664 -0.02(-0.30%)
Feb 25, 2015 5.527 5.527 5.486 5.486 6,134 -0.04(-0.74%)
Feb 24, 2015 5.543 5.559 5.527 5.527 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 5.471 5.471 7,451 +0.01(+0.18%)
Feb 19, 2015 5.543 5.543 5.437 5.461 11,067 -0.15(-2.63%)
Feb 17, 2015 5.600 5.608 5.608 5.608 2,931 +0.07(+1.33%)
Feb 12, 2015 5.543 5.535 5.535 5.535 977 -0.02(-0.44%)
Feb 11, 2015 5.600 5.600 5.559 5.559 6,206 +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 5.568 5.568 4,885 +0.06(+1.04%)
Feb 04, 2015 5.527 5.510 5.510 5.510 13,842 -0.04(-0.74%)
Feb 03, 2015 5.396 5.551 5.396 5.551 8,697 +0.07(+1.34%)
Feb 02, 2015 5.478 5.478 5.478 5.478 612 -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 5.429 5.469 5.469 5.469 2,082 -0.02(-0.30%)
Jan 26, 2015 5.612 5.674 5.486 5.486 18,199 -0.03(-0.59%)
Jan 23, 2015 5.592 5.698 5.518 5.518 10,191 +0.05(+0.90%)
Jan 22, 2015 5.469 5.510 5.469 5.469 10,323 +0.02(+0.30%)
Jan 21, 2015 5.429 5.551 5.347 5.453 27,292 +0.02(+0.45%)
Jan 20, 2015 5.429 5.502 5.347 5.429 13,481 -0.07(-1.23%)
Jan 16, 2015 5.494 5.496 5.478 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 5.592 5.510 5.584 624 +0.01(+0.15%)
Jan 12, 2015 5.469 5.592 5.469 5.576 1,898 +0.06(+1.04%)
Jan 09, 2015 5.510 5.592 5.478 5.518 8,452 +0.09(+1.65%)
Jan 06, 2015 5.420 5.429 5.429 5.429 10,289 +0.00(+0.00%)
Jan 05, 2015 5.355 5.429 5.331 5.429 11,024 +0.07(+1.37%)
Dec 31, 2014 5.347 5.355 5.355 5.355 2,694 +0.00(+0.00%)
Dec 30, 2014 5.363 5.363 5.355 5.355 244 -0.03(-0.61%)
Dec 29, 2014 5.306 5.388 5.306 5.388 6,106 +0.04(+0.74%)
Dec 26, 2014 5.339 5.348 5.331 5.348 11,269 -0.04(-0.66%)
Dec 23, 2014 5.396 5.384 5.384 5.384 857 -0.00(-0.08%)
Dec 22, 2014 5.396 5.396 5.355 5.388 1,066 +0.00(+0.00%)
Dec 19, 2014 5.388 5.420 5.388 5.388 3,608 -0.02(-0.30%)
Dec 18, 2014 5.388 5.551 5.371 5.404 29,034 +0.09(+1.69%)
Dec 17, 2014 5.298 5.388 5.265 5.314 8,240 +0.01(+0.15%)
Dec 16, 2014 5.518 5.518 5.249 5.306 64,926 -0.25(-4.55%)
Dec 15, 2014 5.567 5.567 5.445 5.559 373 +0.09(+1.64%)
Dec 12, 2014 5.559 5.559 5.469 5.469 6,591 -0.12(-2.19%)
Dec 11, 2014 5.576 5.592 5.518 5.592 15,855 -0.02(-0.29%)
Dec 10, 2014 5.437 5.608 5.388 5.608 75,632 +0.21(+3.93%)
Dec 09, 2014 5.396 5.396 5.396 5.396 244 -0.11(-2.07%)
Dec 08, 2014 5.502 5.600 5.502 5.510 13,048 +0.04(+0.75%)
Dec 05, 2014 5.600 5.633 5.437 5.469 1,836 +0.11(+2.13%)
Dec 04, 2014 5.469 5.633 5.265 5.355 101,093 -0.07(-1.20%)
Dec 03, 2014 5.336 5.420 5.314 5.420 2,958 +0.11(+2.00%)
Dec 02, 2014 5.314 5.314 5.314 5.314 700 +0.07(+1.42%)
Dec 01, 2014 5.306 5.306 5.233 5.240 5,018 -0.07(-1.25%)
Nov 26, 2014 5.339 5.306 5.306 5.306 139 -0.07(-1.22%)
Nov 25, 2014 5.371 5.371 5.371 5.371 232 +0.02(+0.46%)
Nov 24, 2014 5.315 5.347 5.306 5.347 1,396 -0.02(-0.46%)
Nov 21, 2014 5.306 5.371 5.282 5.371 33,611 +0.02(+0.46%)
Nov 20, 2014 5.314 5.371 5.274 5.347 27,562 +0.04(+0.77%)
Nov 19, 2014 5.469 5.469 5.306 5.306 8,374 -0.08(-1.52%)
Nov 18, 2014 5.388 5.388 5.306 5.388 10,430 +0.04(+0.76%)
Nov 17, 2014 5.306 5.388 5.306 5.347 8,013 -0.03(-0.60%)
Nov 14, 2014 5.380 5.380 5.257 5.380 4,899 +0.07(+1.23%)
Nov 13, 2014 5.339 5.380 5.306 5.314 7,210 -0.02(-0.46%)
Nov 12, 2014 5.339 5.347 5.298 5.339 3,919 +0.03(+0.62%)
Nov 11, 2014 5.347 5.347 5.282 5.306 979 +0.02(+0.46%)
Nov 10, 2014 5.225 5.339 5.225 5.282 9,922 +0.06(+1.09%)
Nov 07, 2014 4.955 5.387 4.955 5.225 35,502 -0.08(-1.54%)
Nov 06, 2014 5.306 5.396 5.249 5.306 58,544 +0.09(+1.72%)
Nov 05, 2014 5.208 5.257 5.208 5.216 56,034 -0.01(-0.16%)
Nov 04, 2014 5.273 5.363 5.224 5.224 2,442 -0.06(-1.08%)
Nov 03, 2014 5.249 5.281 5.184 5.281 5,406 +0.07(+1.41%)
Oct 31, 2014 5.159 5.208 5.135 5.208 6,429 +0.00(+0.00%)
Oct 30, 2014 5.200 5.208 5.200 5.208 7,004 +0.04(+0.79%)
Oct 29, 2014 5.135 5.168 5.135 5.168 1,690 +0.07(+1.44%)
Oct 24, 2014 5.070 5.094 5.094 5.094 14,377 +0.07(+1.46%)
Oct 23, 2014 5.005 5.021 4.964 5.021 9,069 +0.05(+0.98%)
Oct 21, 2014 4.964 4.980 4.964 4.972 1,474 +0.01(+0.16%)
Oct 17, 2014 4.899 4.964 4.964 4.964 491 +0.02(+0.50%)
Oct 16, 2014 4.940 4.940 4.940 4.940 1,228 +0.05(+1.01%)
Oct 15, 2014 4.883 4.905 4.883 4.890 2,211 +0.01(+0.15%)
Oct 14, 2014 4.883 4.883 4.883 4.883 1,096 -0.02(-0.46%)
Oct 13, 2014 4.905 4.905 4.905 4.905 267 -0.02(-0.45%)
Oct 10, 2014 4.883 4.883 4.883 4.927 4,582 +0.01(+0.25%)
Oct 08, 2014 4.891 4.915 4.915 4.915 2,949 +0.00(+0.07%)
Oct 07, 2014 4.948 4.948 4.912 4.912 348 +0.03(+0.60%)
Oct 06, 2014 4.972 4.972 4.883 4.883 3,326 -0.08(-1.64%)
Oct 03, 2014 4.891 5.037 4.891 4.964 9,931 +0.07(+1.50%)
Oct 02, 2014 4.923 4.964 4.891 4.891 10,229 -0.08(-1.64%)
Oct 01, 2014 4.964 5.070 4.964 4.972 2,511 +0.05(+0.99%)
Sep 30, 2014 4.932 5.078 4.883 4.923 52,738 -0.28(-5.47%)
Sep 29, 2014 5.241 5.241 5.208 5.208 1,864 -0.01(-0.16%)
Sep 26, 2014 5.176 5.246 5.094 5.216 12,318 -0.05(-0.93%)
Sep 25, 2014 5.216 5.265 5.161 5.265 7,143 +0.01(+0.15%)
Sep 23, 2014 5.216 5.257 5.257 5.257 113 -0.16(-3.00%)
Sep 22, 2014 5.404 5.444 5.192 5.420 9,098 +0.02(+0.30%)
Sep 19, 2014 5.216 5.298 5.200 5.404 5,602 +0.11(+2.00%)
Sep 18, 2014 5.298 5.298 5.298 5.298 476 +0.01(+0.15%)
Sep 17, 2014 5.233 5.395 5.233 5.290 5,025 +0.07(+1.40%)
Sep 16, 2014 5.224 5.290 5.200 5.216 12,827 +0.00(+0.00%)
Sep 15, 2014 5.420 5.444 5.200 5.216 4,115 -0.04(-0.77%)
Sep 12, 2014 5.200 5.257 5.200 5.257 2,123 -0.03(-0.62%)
Sep 11, 2014 5.273 5.371 5.192 5.290 17,267 +0.10(+1.88%)
Sep 10, 2014 5.347 5.371 5.192 5.192 11,795 -0.05(-0.93%)
Sep 09, 2014 5.265 5.420 5.233 5.241 15,928 -0.02(-0.31%)
Sep 08, 2014 5.404 5.412 5.257 5.257 10,001 -0.15(-2.86%)
Sep 04, 2014 5.322 5.412 5.412 5.412 3,809 -0.04(-0.75%)
Sep 03, 2014 5.371 5.469 5.371 5.452 7,192 +0.02(+0.30%)
Sep 02, 2014 5.436 5.452 5.436 5.436 984 +0.07(+1.21%)
Aug 29, 2014 5.371 5.371 5.371 5.371 860 +0.01(+0.15%)
Aug 28, 2014 5.371 5.371 5.308 5.363 1,735 -0.03(-0.53%)
Aug 27, 2014 5.367 5.392 5.298 5.392 626 -0.03(-0.52%)
Aug 26, 2014 5.452 5.452 5.371 5.420 13,868 -0.02(-0.45%)
Aug 25, 2014 5.452 5.452 5.444 5.444 1,781 +0.07(+1.36%)
Aug 22, 2014 5.452 5.452 5.371 5.371 1,447 -0.04(-0.75%)
Aug 21, 2014 5.249 5.412 5.249 5.412 2,914 +0.15(+2.86%)
Aug 20, 2014 5.372 5.412 5.371 5.261 1,843 -0.14(-2.64%)
Aug 19, 2014 5.306 5.444 5.257 5.404 7,372 +0.02(+0.30%)
Aug 18, 2014 5.517 5.534 5.290 5.387 18,181 -0.15(-2.65%)
Aug 15, 2014 5.314 5.534 5.383 5.534 16,343 +0.15(+2.80%)
Aug 14, 2014 5.233 5.534 5.233 5.383 12,798 +0.05(+0.85%)
Aug 13, 2014 5.452 5.452 5.330 5.338 2,089 -0.10(-1.81%)
Aug 12, 2014 5.517 5.517 5.404 5.436 15,010 +0.07(+1.37%)
Aug 11, 2014 5.664 5.664 5.233 5.363 28,603 -0.12(-2.23%)
Aug 08, 2014 5.493 5.509 5.493 5.485 18,490 -0.16(-2.88%)
Aug 07, 2014 5.648 5.648 5.648 5.648 183 +0.05(+0.91%)
Aug 06, 2014 5.599 5.600 5.505 5.597 922 +0.12(+2.21%)
Aug 05, 2014 5.501 5.501 5.476 5.476 1,821 +0.10(+1.95%)
Aug 04, 2014 5.387 5.387 5.371 5.371 1,816 -0.15(-2.71%)
Aug 01, 2014 5.509 5.521 5.493 5.521 2,059 +0.03(+0.50%)
Jul 31, 2014 5.672 5.697 5.493 5.493 1,795 +0.01(+0.22%)
Jul 30, 2014 5.477 5.680 5.477 5.481 3,358 -0.07(-1.24%)
Jul 29, 2014 5.513 5.598 5.477 5.550 83,193 +0.07(+1.33%)
Jul 28, 2014 5.428 5.517 5.428 5.477 1,952 +0.04(+0.75%)
Jul 25, 2014 5.477 5.517 5.436 5.436 6,803 -0.08(-1.47%)
Jul 24, 2014 5.355 5.517 5.347 5.517 17,973 +0.24(+4.62%)
Jul 23, 2014 5.315 5.452 5.258 5.274 21,824 -0.04(-0.76%)
Jul 22, 2014 5.160 5.452 5.160 5.315 5,186 -0.21(-3.82%)
Jul 21, 2014 5.258 5.525 5.128 5.525 7,704 +0.37(+7.24%)
Jul 18, 2014 5.168 5.274 5.120 5.152 2,577 -0.04(-0.78%)
Jul 17, 2014 5.112 5.274 5.079 5.193 6,014 +0.08(+1.59%)
Jul 16, 2014 5.241 5.241 5.112 5.112 1,608 -0.13(-2.48%)
Jul 15, 2014 5.168 5.241 5.087 5.241 1,050 -0.03(-0.62%)
Jul 14, 2014 5.298 5.298 5.160 5.274 2,606 -0.07(-1.37%)
Jul 11, 2014 5.355 5.355 5.241 5.347 6,463 -0.05(-0.90%)
Jul 10, 2014 5.388 5.396 5.388 5.396 266 +0.01(+0.15%)
Jul 09, 2014 5.396 5.396 5.388 5.388 293 +0.06(+1.07%)
Jul 08, 2014 5.266 5.355 5.264 5.331 21,300 -0.02(-0.45%)
Jul 07, 2014 5.477 5.558 5.355 5.355 1,963 -0.03(-0.60%)
Jul 03, 2014 5.331 5.388 5.388 5.388 7,764 -0.03(-0.52%)
Jul 02, 2014 5.371 5.416 5.168 5.416 22,206 -0.02(-0.30%)
Jul 01, 2014 5.452 5.452 5.355 5.432 2,734 +0.04(+0.68%)
Jun 30, 2014 5.363 5.481 5.363 5.396 1,734 +0.03(+0.61%)
Jun 27, 2014 5.371 5.477 5.363 5.363 1,697 +0.00(+0.00%)
Jun 26, 2014 5.363 5.363 5.363 5.363 497 -0.00(-0.08%)
Jun 25, 2014 5.347 5.517 5.298 5.367 4,206 +0.01(+0.23%)
Jun 24, 2014 5.396 5.436 5.355 5.355 1,561 -0.02(-0.30%)
Jun 23, 2014 5.396 5.517 5.363 5.371 4,939 +0.02(+0.30%)
Jun 20, 2014 5.420 5.582 5.355 5.355 27,103 -0.06(-1.20%)
Jun 19, 2014 5.598 5.680 5.420 5.420 7,120 -0.26(-4.57%)
Jun 18, 2014 5.680 5.680 5.525 5.680 3,693 +0.01(+0.14%)
Jun 17, 2014 5.550 5.672 5.534 5.672 3,968 +0.00(+0.00%)
Jun 16, 2014 5.448 5.680 5.412 5.672 5,307 +0.19(+3.40%)
Jun 13, 2014 5.437 5.485 5.412 5.485 1,936 -0.07(-1.31%)
Jun 12, 2014 5.566 5.566 5.453 5.558 3,156 +0.09(+1.63%)
Jun 11, 2014 5.430 5.469 5.404 5.469 1,814 -0.07(-1.32%)
Jun 10, 2014 5.420 5.558 5.396 5.542 9,614 +0.06(+1.19%)
Jun 06, 2014 5.509 5.517 5.469 5.477 19,349 +0.00(+0.00%)
Jun 05, 2014 5.477 5.485 5.477 5.477 1,424 -0.06(-1.08%)
Jun 04, 2014 5.517 5.574 5.517 5.537 2,130 +0.02(+0.35%)
Jun 03, 2014 5.517 5.517 5.517 5.517 985 +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.