Community West Bank (NQ: CWBC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	8.550	8.635	8.464	8.635	5,479	+0.13(+1.50%)
May 30, 2017	8.464	8.550	8.464	8.507	8,016	-0.12(-1.38%)
May 26, 2017	8.464	8.626	8.464	8.626	4,478	-0.05(-0.54%)
May 25, 2017	8.550	8.677	8.507	8.673	4,442	+0.12(+1.44%)
May 24, 2017	8.656	8.656	8.507	8.550	5,039	-0.04(-0.50%)
May 23, 2017	8.677	8.677	8.550	8.592	6,346	-0.08(-0.98%)
May 22, 2017	8.592	8.677	8.507	8.677	8,582	+0.04(+0.49%)
May 19, 2017	8.550	8.720	8.550	8.635	1,593	+0.13(+1.50%)
May 18, 2017	8.592	8.592	8.507	8.507	3,882	-0.10(-1.14%)
May 17, 2017	8.592	8.635	8.592	8.605	11,295	-0.10(-1.12%)
May 16, 2017	8.592	8.703	8.592	8.703	3,066	+0.07(+0.79%)
May 15, 2017	8.592	8.635	8.592	8.635	8,234	+0.00(+0.00%)
May 12, 2017	8.720	8.720	8.635	8.635	3,019	-0.00(-0.00%)
May 11, 2017	8.720	8.720	8.592	8.635	1,583	+0.13(+1.50%)
May 10, 2017	8.698	8.698	8.507	8.507	429	-0.18(-2.06%)
May 09, 2017	8.686	8.686	8.686	8.686	5,126	+0.00(+0.00%)
May 08, 2017	8.686	8.686	8.686	8.686	1,083	+0.08(+0.99%)
May 05, 2017	8.643	8.686	8.601	8.601	6,936	+0.04(+0.50%)
May 04, 2017	8.559	8.559	8.516	8.559	21,853	+0.00(+0.05%)
May 03, 2017	8.686	8.686	8.474	8.554	13,394	-0.02(-0.26%)
May 02, 2017	8.559	8.669	8.559	8.577	15,508	+0.06(+0.71%)
May 01, 2017	8.502	8.516	8.474	8.516	5,424	-0.04(-0.50%)
Apr 28, 2017	8.559	8.559	8.559	8.559	2,420	+0.00(+0.00%)
Apr 27, 2017	8.559	8.559	8.559	8.559	1,305	+0.01(+0.10%)
Apr 26, 2017	8.558	8.558	8.550	8.550	1,394	-0.08(-0.98%)
Apr 25, 2017	8.601	8.664	8.601	8.635	7,935	+0.03(+0.33%)
Apr 24, 2017	8.601	8.606	8.431	8.606	2,485	-0.08(-0.91%)
Apr 21, 2017	8.601	8.813	8.601	8.686	2,754	+0.10(+1.18%)
Apr 20, 2017	8.674	8.674	8.584	8.584	4,550	-0.02(-0.20%)
Apr 19, 2017	8.601	8.601	8.495	8.601	25,574	+0.04(+0.50%)
Apr 17, 2017		8.559	8.559	8.559	0	+0.00(+0.00%)
Apr 13, 2017	8.662	8.662	8.559	8.559	5,205	-0.08(-0.98%)
Apr 12, 2017	8.601	8.648	8.601	8.643	7,886	+0.04(+0.49%)
Apr 11, 2017	8.559	8.686	8.559	8.601	5,349	+0.00(+0.00%)
Apr 10, 2017	8.601	8.643	8.601	8.601	1,029	+0.08(+1.00%)
Apr 07, 2017	8.516	8.516	8.516	8.516	228	+0.04(+0.50%)
Apr 06, 2017	8.474	8.474	8.474	8.474	1,449	+0.04(+0.50%)
Apr 05, 2017	8.601	8.643	8.431	8.431	9,477	-0.23(-2.69%)
Apr 04, 2017	8.665	8.665	8.665	8.665	154	-0.02(-0.24%)
Apr 03, 2017	8.643	8.728	8.643	8.686	3,036	+0.04(+0.49%)
Mar 31, 2017	8.686	8.686	8.622	8.643	5,188	+0.00(+0.00%)
Mar 30, 2017	8.601	8.643	8.559	8.643	10,757	+0.08(+0.99%)
Mar 29, 2017	8.686	8.770	8.559	8.559	17,084	-0.11(-1.31%)
Mar 28, 2017	8.643	8.728	8.643	8.672	5,465	+0.16(+1.83%)
Mar 27, 2017	8.478	8.613	8.262	8.516	7,820	+0.04(+0.50%)
Mar 24, 2017	8.304	8.474	8.092	8.474	4,413	+0.08(+1.01%)
Mar 23, 2017	8.431	8.431	8.389	8.389	1,602	+0.00(+0.00%)
Mar 22, 2017	8.389	8.389	8.389	8.389	1,944	-0.04(-0.50%)
Mar 21, 2017	8.601	8.601	8.431	8.431	18,039	-0.21(-2.45%)
Mar 17, 2017		8.643	8.643	8.643	16	+0.06(+0.74%)
Mar 16, 2017	8.741	8.741	8.559	8.579	3,425	-0.23(-2.65%)
Mar 15, 2017	8.813	8.898	8.813	8.813	2,347	+0.19(+2.17%)
Mar 14, 2017	8.537	8.625	8.537	8.625	1,793	+0.11(+1.28%)
Mar 13, 2017	8.728	8.728	8.516	8.516	2,022	-0.17(-1.95%)
Mar 10, 2017	8.728	8.741	8.559	8.686	3,511	+0.00(+0.00%)
Mar 09, 2017	8.643	8.686	8.643	8.686	2,190	-0.25(-2.84%)
Mar 08, 2017	8.474	8.940	8.474	8.940	960	+0.47(+5.50%)
Mar 07, 2017	8.898	8.982	8.177	8.474	13,465	-0.34(-3.85%)
Mar 06, 2017	8.940	8.940	8.813	8.813	830	-0.08(-0.95%)
Mar 03, 2017	8.813	8.898	8.813	8.898	305	-0.02(-0.23%)
Mar 02, 2017	8.941	8.982	8.872	8.918	3,258	+0.11(+1.20%)

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.