Dark

CBYAA
Community Bank of the Bay (CA) Class A
stock OTC

Inactive

Dec 7, 2020

5.63USD+0.178%(+0.01)13,400

Pre-market

0.00USD-100.000%(-5.62)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-07	5.6200	5.6700	5.5800	5.6300	+0.178%	13,400	0.000%
2020-12-04	5.5500	5.6300	5.5500	5.6200	+1.261%	7,300	+0.178%
2020-12-03	5.6000	5.6000	5.5100	5.5500	-2.289%	3,900	+1.441%
2020-12-02	5.2000	5.7000	5.2000	5.6800	-2.069%	14,726	-0.880%
2020-12-01	5.8000	5.8000	5.8000	5.8000	+1.754%	100	-2.931%
2020-11-30	5.7000	5.7000	5.7000	5.7000	-0.870%	100	-1.228%
2020-11-27	5.8000	5.8000	5.7500	5.7500	-4.167%	200	-2.087%
2020-11-24	6.0000	6.0000	6.0000	6.0000	+6.572%	100	-6.167%
2020-11-19	5.8300	5.8500	5.6300	5.6300	-1.054%	2,100	0.000%
2020-11-18	5.9500	5.9500	5.5500	5.6900	-5.167%	3,100	-1.054%
2020-11-16	6.0000	6.0000	6.0000	6.0000	+8.108%	100	-6.167%
2020-11-12	5.5500	5.5500	5.5500	5.5500	+0.909%	100	+1.441%
2020-11-09	5.0000	5.5000	5.0000	5.5000	+11.789%	800	+2.364%
2020-11-06	4.9500	4.9500	4.9200	4.9200	-0.606%	11,300	+14.431%
2020-11-04	5.0000	5.0000	4.9500	4.9500	+0.610%	1,300	+13.737%
2020-10-29	4.9200	4.9200	4.9200	4.9200	0.000%	1,000	+14.431%
2020-10-27	4.9200	4.9200	4.9200	4.9200	+0.204%	3,300	+14.431%
2020-10-19	5.0500	5.0500	4.9100	4.9100	-0.808%	5,600	+14.664%
2020-10-16	4.9500	4.9500	4.9500	4.9500	-1.000%	1,000	+13.737%
2020-10-13	5.0000	5.0000	5.0000	5.0000	+1.833%	750	+12.600%
2020-10-12	4.9500	4.9500	4.9100	4.9100	-0.808%	1,100	+14.664%
2020-10-09	5.0000	5.0000	4.9500	4.9500	-0.402%	4,000	+13.737%
2020-09-15	4.9700	4.9700	4.9700	4.9700	-0.798%	69,400	+13.280%
2020-09-09	5.0000	5.0100	5.0000	5.0100	-1.572%	121,010	+12.375%
2020-09-03	5.0900	5.0900	5.0900	5.0900	-0.196%	10,000	+10.609%
2020-09-01	5.1000	5.1000	5.1000	5.1000	+4.082%	750	+10.392%
2020-08-31	4.9000	4.9000	4.9000	4.9000	0.000%	100	+14.898%
2020-08-28	4.9400	4.9400	4.9000	4.9000	-2.000%	800	+14.898%
2020-08-13	4.9500	5.0000	4.9500	5.0000	+1.010%	400	+12.600%
2020-08-12	4.9300	4.9500	4.9300	4.9500	0.000%	200	+13.737%
2020-08-06	4.9500	4.9500	4.9500	4.9500	0.000%	200	+13.737%
2020-08-05	4.9500	4.9500	4.9500	4.9500	0.000%	600	+13.737%
2020-08-04	4.9500	4.9500	4.9500	4.9500	+1.643%	1,200	+13.737%
2020-07-31	4.8700	4.8700	4.8700	4.8700	-2.600%	200	+15.606%
2020-07-22	4.9500	5.0000	4.8500	5.0000	-1.961%	3,080	+12.600%
2020-07-01	5.1000	5.1000	5.1000	5.1000	+0.196%	750	+10.392%
2020-06-30	5.0500	5.0900	5.0500	5.0900	+0.792%	2,000	+10.609%
2020-06-26	5.1300	5.1300	4.8600	5.0500	-1.174%	13,300	+11.485%
2020-06-23	5.1000	5.1400	5.1000	5.1100	+0.196%	6,994	+10.176%
2020-06-22	5.1300	5.1300	5.1000	5.1000	0.000%	1,000	+10.392%
2020-06-18	5.1300	5.1300	5.1000	5.1000	0.000%	1,510	+10.392%
2020-06-15	5.2000	5.2000	5.1000	5.1000	-2.857%	2,984	+10.392%
2020-06-09	5.2500	5.2500	5.2500	5.2500	+3.960%	600	+7.238%
2020-06-05	5.1000	5.1000	5.0500	5.0500	-0.198%	3,800	+11.485%
2020-06-02	5.0600	5.0600	5.0600	5.0600	+1.200%	600	+11.265%
2020-05-29	5.0000	5.0000	5.0000	5.0000	0.000%	716	+12.600%
2020-05-28	4.9600	5.0000	4.9600	5.0000	+1.833%	4,116	+12.600%
2020-05-27	5.1500	5.1500	4.9100	4.9100	-8.905%	7,358	+14.664%
2020-05-22	5.1500	5.3900	5.1500	5.3900	+8.016%	2,300	+4.453%
2020-05-21	4.9900	4.9900	4.9900	4.9900	+1.217%	6,000	+12.826%
2020-05-19	4.8000	4.9300	4.8000	4.9300	+1.025%	38,091	+14.199%
2020-05-15	4.8800	4.8800	4.8800	4.8800	+1.667%	1,000	+15.369%
2020-05-14	4.8000	4.8300	4.8000	4.8000	0.000%	900	+17.292%
2020-05-13	5.0700	5.0700	4.7500	4.8000	-2.240%	92,117	+17.292%
2020-05-12	4.9100	4.9100	4.9100	4.9100	-1.603%	5,000	+14.664%
2020-05-11	5.0400	5.0400	4.9900	4.9900	-1.188%	1,700	+12.826%
2020-05-08	5.0500	5.0500	5.0000	5.0500	0.000%	1,500	+11.485%
2020-05-07	4.9200	5.0500	4.9000	5.0500	+1.000%	161,950	+11.485%
2020-05-06	5.0400	5.0400	5.0000	5.0000	-2.153%	300	+12.600%
2020-05-05	5.1100	5.1100	5.1100	5.1100	-0.195%	700	+10.176%
2020-05-01	5.1200	5.1200	5.1200	5.1200	+6.889%	200	+9.961%
2020-04-30	5.0000	5.1200	4.7900	4.7900	-6.078%	4,000	+17.537%
2020-04-29	4.8500	5.1000	4.8500	5.1000	+4.082%	205,200	+10.392%
2020-04-28	4.8500	4.9500	4.8500	4.9000	0.000%	250,925	+14.898%
2020-04-23	4.9000	4.9000	4.9000	4.9000	-1.010%	400	+14.898%
2020-04-20	4.9500	4.9500	4.9500	4.9500	+2.062%	300	+13.737%
2020-04-17	4.8500	4.8500	4.8500	4.8500	0.000%	200	+16.082%
2020-04-16	4.9400	4.9400	4.8500	4.8500	-1.020%	500	+16.082%
2020-04-14	4.9400	4.9400	4.9000	4.9000	0.000%	700	+14.898%
2020-04-13	4.8900	4.9000	4.8900	4.9000	0.000%	200	+14.898%
2020-04-08	4.9000	4.9000	4.9000	4.9000	-1.010%	275	+14.898%
2020-03-31	4.9500	4.9500	4.9500	4.9500	-1.000%	900	+13.737%
2020-03-30	4.9500	5.0500	4.9500	5.0000	+1.010%	2,500	+12.600%
2020-03-26	4.9500	4.9500	4.9500	4.9500	+1.020%	1,700	+13.737%
2020-03-24	5.1400	5.1400	4.4600	4.9000	-5.769%	13,504	+14.898%
2020-03-23	5.3500	5.3500	5.2000	5.2000	-0.952%	1,700	+8.269%
2020-03-20	5.6100	5.6100	4.5000	5.2500	-8.696%	5,055	+7.238%
2020-03-19	5.7500	5.7500	5.7500	5.7500	-5.583%	1,300	-2.087%
2020-03-18	6.0000	6.0900	5.7000	6.0900	+1.500%	2,500	-7.553%
2020-03-17	5.7500	6.0000	5.7500	6.0000	0.000%	700	-6.167%
2020-03-16	6.1000	6.1000	6.0000	6.0000	-7.692%	700	-6.167%
2020-03-13	6.5000	6.5000	6.5000	6.5000	+1.562%	100	-13.385%
2020-03-12	6.5500	6.5500	6.2500	6.4000	-5.185%	1,458	-12.031%
2020-03-11	7.0000	7.0000	6.7500	6.7500	0.000%	300	-16.593%
2020-03-10	6.7000	7.0000	6.7000	6.7500	+3.846%	6,100	-16.593%
2020-03-09	6.7500	6.7500	6.5000	6.5000	-3.704%	500	-13.385%
2020-03-06	6.9500	6.9500	6.7500	6.7500	-3.571%	300	-16.593%
2020-03-05	7.0000	7.0000	7.0000	7.0000	0.000%	3,400	-19.571%
2020-03-04	7.0400	7.1200	7.0000	7.0000	0.000%	6,183	-19.571%
2020-02-27	7.0800	7.0800	6.9900	7.0000	-0.285%	2,700	-19.571%
2020-02-26	7.0200	7.0200	7.0200	7.0200	-0.567%	100	-19.801%
2020-02-25	7.0600	7.0800	7.0600	7.0600	+0.857%	5,766	-20.255%
2020-02-24	7.2400	7.2400	7.0000	7.0000	-3.448%	4,221	-19.571%
2020-02-21	7.2500	7.2500	7.2500	7.2500	+0.555%	900	-22.345%
2020-02-20	7.2100	7.2100	7.2100	7.2100	0.000%	417	-21.914%
2020-02-19	7.2100	7.2100	7.2100	7.2100	-0.825%	400	-21.914%
2020-02-18	7.2600	7.2700	7.2600	7.2700	+0.553%	5,000	-22.558%
2020-02-12	7.2400	7.2400	7.2200	7.2300	-0.138%	8,200	-22.130%
2020-02-11	7.2400	7.2500	7.2400	7.2400	+0.277%	1,100	-22.238%
2020-02-07	7.2200	7.2200	7.2200	7.2200	0.000%	200	-22.022%
2020-02-06	7.2300	7.2300	7.2200	7.2200	0.000%	1,000	-22.022%
2020-02-05	7.2200	7.2200	7.2100	7.2200	-0.688%	3,515	-22.022%
2020-02-03	7.2700	7.2700	7.2700	7.2700	+0.138%	5,000	-22.558%
2020-01-29	7.2500	7.2700	7.2500	7.2600	+0.138%	5,000	-22.452%
2020-01-15	7.2500	7.2500	7.2500	7.2500	-0.685%	24,942	-22.345%
2020-01-10	7.3300	7.3300	7.3000	7.3000	0.000%	200	-22.877%
2020-01-08	7.3200	7.3200	7.3000	7.3000	+1.248%	500	-22.877%
2019-12-27	7.3400	7.3400	7.2100	7.2100	-0.552%	5,010	-21.914%
2019-12-26	7.2500	7.2500	7.2500	7.2500	0.000%	100	-22.345%
2019-12-23	7.2900	7.2900	7.2500	7.2500	0.000%	11,803	-22.345%
2019-12-19	7.2500	7.2500	7.2500	7.2500	0.000%	2,976	-22.345%
2019-12-10	7.2500	7.2500	7.2500	7.2500	+0.277%	100	-22.345%
2019-12-04	7.2300	7.2300	7.2300	7.2300	+0.556%	200	-22.130%
2019-12-03	7.2800	7.2800	7.1900	7.1900	-0.828%	355	-21.697%
2019-11-29	7.2500	7.2500	7.2500	7.2500	0.000%	100	-22.345%
2019-11-25	7.2100	7.2500	7.2100	7.2500	0.000%	2,200	-22.345%
2019-11-22	7.1000	7.2500	7.1000	7.2500	+2.401%	5,100	-22.345%
2019-11-21	7.0800	7.0800	7.0800	7.0800	0.000%	200	-20.480%
2019-11-20	7.0800	7.0800	7.0800	7.0800	0.000%	450	-20.480%
2019-11-19	7.0800	7.0800	7.0800	7.0800	+0.141%	1,011	-20.480%
2019-11-15	7.0800	7.0800	7.0700	7.0700	+0.142%	3,500	-20.368%
2019-11-12	7.0300	7.0600	7.0300	7.0600	+0.857%	5,000	-20.255%
2019-11-05	7.0500	7.0500	7.0000	7.0000	-0.427%	15,000	-19.571%
2019-10-30	7.0100	7.0300	7.0100	7.0300	-0.425%	13,290	-19.915%
2019-10-29	7.0600	7.0600	7.0600	7.0600	0.000%	8,710	-20.255%
2019-10-28	7.0600	7.0600	7.0600	7.0600	-0.563%	7,706	-20.255%
2019-10-24	7.1000	7.1000	7.1000	7.1000	0.000%	200	-20.704%
2019-10-23	7.1000	7.1000	7.1000	7.1000	+1.284%	400	-20.704%
2019-10-18	7.0300	7.0300	7.0000	7.0100	+0.143%	10,000	-19.686%
2019-10-16	7.0000	7.0000	7.0000	7.0000	0.000%	1,600	-19.571%
2019-10-11	7.0000	7.0000	7.0000	7.0000	0.000%	3,000	-19.571%
2019-10-10	7.0500	7.0500	7.0000	7.0000	0.000%	8,459	-19.571%
2019-10-09	7.0000	7.0000	7.0000	7.0000	0.000%	3,000	-19.571%
2019-10-08	7.0000	7.0000	7.0000	7.0000	+0.865%	2,011	-19.571%
2019-10-07	6.9400	6.9400	6.9400	6.9400	0.000%	1,000	-18.876%
2019-10-04	6.9400	6.9400	6.9400	6.9400	0.000%	2,000	-18.876%
2019-10-03	7.0000	7.0000	6.9400	6.9400	+0.434%	4,300	-18.876%
2019-09-20	6.8900	6.9100	6.8900	6.9100	+0.582%	500	-18.524%
2019-09-19	6.8700	6.8700	6.8700	6.8700	+0.881%	275	-18.049%
2019-08-30	6.8600	6.8600	6.8100	6.8100	-0.873%	12,000	-17.327%
2019-08-29	6.9000	6.9000	6.8600	6.8700	-0.435%	5,000	-18.049%
2019-08-28	6.9000	6.9000	6.9000	6.9000	-0.719%	3,600	-18.406%
2019-08-26	6.9400	6.9500	6.9000	6.9500	-0.144%	2,248	-18.993%
2019-08-21	6.9600	6.9600	6.9600	6.9600	-0.571%	7,169	-19.109%
2019-08-20	7.1300	7.1300	7.0000	7.0000	0.000%	1,328	-19.571%
2019-08-19	7.0000	7.0000	7.0000	7.0000	0.000%	900	-19.571%
2019-08-16	7.0000	7.0000	7.0000	7.0000	-0.709%	2,725	-19.571%
2019-08-07	7.0500	7.0500	7.0500	7.0500	+1.148%	200	-20.142%
2019-07-24	6.9700	6.9700	6.9700	6.9700	0.000%	100	-19.225%
2019-07-22	6.9700	6.9700	6.9700	6.9700	-0.429%	4,200	-19.225%
2019-07-18	7.0000	7.0000	7.0000	7.0000	-0.427%	3,131	-19.571%
2019-07-16	7.0400	7.0400	7.0300	7.0300	0.000%	23,100	-19.915%
2019-07-15	7.0500	7.0500	7.0000	7.0300	+0.142%	7,600	-19.915%
2019-07-05	7.0200	7.0200	7.0200	7.0200	+0.143%	500	-19.801%
2019-07-01	7.0100	7.0100	7.0100	7.0100	0.000%	100	-19.686%
2019-06-28	7.0500	7.0500	7.0100	7.0100	+0.143%	4,600	-19.686%
2019-06-27	7.0000	7.0000	7.0000	7.0000	0.000%	100	-19.571%
2019-06-14	7.0000	7.0000	7.0000	7.0000	-3.448%	2,000	-19.571%
2019-06-12	7.0000	7.2500	7.0000	7.2500	+7.090%	10,100	-22.345%
2019-06-11	6.7700	6.7700	6.7700	6.7700	-0.733%	600	-16.839%
2019-06-07	6.8600	6.8600	6.8200	6.8200	-0.728%	12,313	-17.449%
2019-06-05	6.8800	6.9200	6.8600	6.8700	-0.723%	25,400	-18.049%
2019-06-03	6.9200	6.9200	6.9200	6.9200	-0.432%	134	-18.642%
2019-05-30	6.9500	6.9500	6.9500	6.9500	-0.287%	500	-18.993%
2019-05-28	7.0000	7.0300	6.9700	6.9700	-0.429%	8,779	-19.225%
2019-05-23	7.0900	7.0900	7.0000	7.0000	-0.285%	12,200	-19.571%
2019-05-22	7.0700	7.0700	7.0200	7.0200	-0.707%	10,000	-19.801%
2019-05-21	7.0700	7.0700	7.0700	7.0700	-1.806%	384	-20.368%
2019-05-16	7.2300	7.2300	7.2000	7.2000	+1.839%	1,600	-21.806%
2019-05-13	7.0700	7.0700	7.0700	7.0700	-0.842%	10,000	-20.368%
2019-05-10	7.0400	7.1500	7.0400	7.1300	+0.992%	10,786	-21.038%
2019-05-08	7.0600	7.0600	7.0600	7.0600	+0.142%	17,900	-20.255%
2019-05-02	7.0500	7.0500	7.0500	7.0500	0.000%	800	-20.142%
2019-05-01	7.0900	7.0900	7.0500	7.0500	+0.714%	200	-20.142%
2019-04-25	6.9900	7.0000	6.9900	7.0000	+0.287%	1,700	-19.571%
2019-04-24	6.9800	6.9900	6.9800	6.9800	0.000%	9,100	-19.341%
2019-04-23	6.9800	6.9800	6.9800	6.9800	0.000%	10,101	-19.341%
2019-04-22	6.9800	6.9800	6.9800	6.9800	+0.143%	122	-19.341%
2019-04-17	6.9700	6.9700	6.9700	6.9700	+0.144%	1,200	-19.225%
2019-04-16	6.9600	6.9600	6.9600	6.9600	+0.578%	1,900	-19.109%
2019-04-12	6.9200	6.9200	6.9100	6.9200	0.000%	1,200	-18.642%
2019-04-10	6.9000	6.9200	6.9000	6.9200	+0.581%	4,850	-18.642%
2019-04-09	6.8800	6.8800	6.8800	6.8800	+1.625%	1,000	-18.169%
2019-03-28	6.7700	6.7700	6.7700	6.7700	0.000%	22,556	-16.839%
2019-03-27	6.7700	6.7700	6.7700	6.7700	+1.652%	300	-16.839%
2019-03-26	6.9800	6.9800	6.6600	6.6600	-7.756%	7,142	-15.465%
2019-03-25	7.2200	7.2200	7.2200	7.2200	+3.143%	119	-22.022%
2019-03-22	7.2000	7.2000	7.0000	7.0000	-2.778%	4,301	-19.571%
2019-03-21	7.2000	7.2000	7.2000	7.2000	-0.277%	100	-21.806%
2019-03-19	7.2200	7.2200	7.2200	7.2200	0.000%	5,200	-22.022%
2019-03-14	7.2400	7.2400	7.2200	7.2200	-0.414%	1,900	-22.022%
2019-03-13	7.2500	7.2500	7.2500	7.2500	0.000%	2,300	-22.345%
2019-03-12	7.2500	7.2500	7.2500	7.2500	0.000%	18,100	-22.345%
2019-03-11	7.2500	7.2500	7.2500	7.2500	0.000%	18,216	-22.345%
2019-03-08	7.2500	7.2500	7.2500	7.2500	0.000%	1,200	-22.345%
2019-03-07	7.2500	7.2500	7.2500	7.2500	+0.138%	700	-22.345%
2019-03-05	7.2500	7.2500	7.2400	7.2400	-0.138%	700	-22.238%
2019-03-04	7.2500	7.2500	7.2500	7.2500	0.000%	21,449	-22.345%
2019-03-01	7.2500	7.2500	7.2500	7.2500	0.000%	1,000	-22.345%
2019-02-28	7.2500	7.2500	7.2500	7.2500	+1.116%	10,400	-22.345%
2019-02-27	7.1700	7.1700	7.1700	7.1700	0.000%	15,000	-21.478%
2019-02-25	7.1700	7.1700	7.1700	7.1700	+0.986%	100	-21.478%
2019-02-22	7.1000	7.1000	7.1000	7.1000	+0.567%	5,333	-20.704%
2019-02-04	7.0600	7.0600	7.0600	7.0600	-0.563%	2,000	-20.255%
2019-01-31	7.1000	7.1000	7.1000	7.1000	-0.699%	9,199	-20.704%
2019-01-29	7.1500	7.1500	7.1500	7.1500	0.000%	3,942	-21.259%
2019-01-28	7.1500	7.1500	7.1500	7.1500	0.000%	7,111	-21.259%
2019-01-25	7.1500	7.1500	7.1500	7.1500	0.000%	14,130	-21.259%
2019-01-24	7.1500	7.1500	7.1500	7.1500	0.000%	8,918	-21.259%
2019-01-23	7.1700	7.1800	7.1500	7.1500	-1.379%	36,300	-21.259%
2019-01-18	7.2500	7.2500	7.2500	7.2500	+0.694%	23,417	-22.345%
2019-01-17	7.2000	7.2000	7.1500	7.2000	-0.690%	1,176	-21.806%
2019-01-14	7.2500	7.2500	7.2500	7.2500	0.000%	100	-22.345%
2019-01-10	7.2500	7.2500	7.2500	7.2500	0.000%	100	-22.345%
2019-01-08	7.4500	7.5000	7.2400	7.2500	+7.407%	5,100	-22.345%
2019-01-07	6.7500	6.7500	6.7500	6.7500	0.000%	2,800	-16.593%
2019-01-04	6.8000	6.8000	6.7500	6.7500	-0.735%	3,905	-16.593%
2018-12-31	6.8000	6.8000	6.8000	6.8000	0.000%	4,878	-17.206%
2018-12-28	6.8000	6.8000	6.8000	6.8000	+1.644%	3,250	-17.206%
2018-12-26	6.9300	6.9300	6.6900	6.6900	-4.429%	300	-15.845%
2018-12-21	7.1500	7.1500	7.0000	7.0000	-4.110%	2,800	-19.571%
2018-12-20	7.3000	7.3000	7.3000	7.3000	0.000%	2,250	-22.877%
2018-12-19	7.3000	7.3000	7.3000	7.3000	-2.667%	800	-22.877%
2018-12-14	7.4400	7.5000	7.4400	7.5000	+2.740%	4,944	-24.933%
2018-12-06	7.4000	7.4100	7.3000	7.3000	-1.351%	25,759	-22.877%
2018-12-04	7.4000	7.4000	7.4000	7.4000	0.000%	300	-23.919%
2018-12-03	7.4000	7.4000	7.4000	7.4000	0.000%	6,800	-23.919%
2018-11-28	7.4000	7.4000	7.4000	7.4000	-0.270%	20,762	-23.919%
2018-11-27	7.4000	7.4200	7.4000	7.4200	-0.403%	90,100	-24.124%
2018-11-26	7.4500	7.4500	7.4500	7.4500	-0.667%	19,900	-24.430%
2018-11-23	7.5000	7.5000	7.5000	7.5000	+0.671%	100	-24.933%
2018-11-15	7.4500	7.4500	7.4500	7.4500	-0.667%	300	-24.430%
2018-11-07	7.5000	7.5000	7.5000	7.5000	+0.671%	30,000	-24.933%
2018-11-05	7.4500	7.4500	7.4500	7.4500	-0.667%	50,000	-24.430%
2018-11-02	7.4000	7.5000	7.4000	7.5000	0.000%	30,000	-24.933%
2018-11-01	7.5000	7.5000	7.5000	7.5000	0.000%	115,240	-24.933%
2018-10-31	7.5000	7.5000	7.5000	7.5000	+1.351%	113,980	-24.933%
2018-10-30	7.5000	7.5000	7.4000	7.4000	-2.632%	102,660	-23.919%
2018-10-24	7.6200	7.6200	7.6000	7.6000	-0.262%	33,400	-25.921%
2018-10-22	7.6200	7.6200	7.6200	7.6200	+0.263%	2,015	-26.115%
2018-10-18	7.6000	7.6000	7.6000	7.6000	-4.881%	2,000	-25.921%
2018-10-16	7.9900	7.9900	7.9900	7.9900	+5.828%	477	-29.537%
2018-10-10	7.5600	7.5600	7.5500	7.5500	-4.430%	2,000	-25.430%
2018-10-03	8.0000	8.0000	7.9000	7.9000	+1.935%	2,500	-28.734%
2018-09-27	7.8000	7.8000	7.7500	7.7500	-3.607%	4,300	-27.355%
2018-09-25	8.0400	8.0400	8.0400	8.0400	+3.077%	700	-29.975%
2018-09-18	7.8900	7.8900	7.8000	7.8000	+0.645%	17,000	-27.821%
2018-09-17	7.7500	7.7500	7.7500	7.7500	-4.908%	4,000	-27.355%
2018-09-14	7.7500	8.1500	7.7500	8.1500	+5.844%	4,673	-30.920%
2018-09-13	7.7000	7.7000	7.7000	7.7000	-3.750%	500	-26.883%
2018-09-12	8.0000	8.0000	8.0000	8.0000	0.000%	2,000	-29.625%
2018-09-11	8.0000	8.0000	8.0000	8.0000	+7.383%	102	-29.625%
2018-09-05	7.6000	7.6000	7.4500	7.4500	-1.974%	5,504	-24.430%
2018-09-04	7.6000	7.6000	7.6000	7.6000	-1.935%	150	-25.921%
2018-08-30	7.7600	7.7600	7.7500	7.7500	0.000%	1,289	-27.355%
2018-08-29	7.8900	8.0000	7.7500	7.7500	+2.649%	6,331	-27.355%
2018-08-28	7.5500	7.5500	7.5500	7.5500	+0.133%	1,000	-25.430%
2018-08-27	7.5400	7.5400	7.5400	7.5400	-0.132%	250	-25.332%
2018-08-24	7.5000	7.5500	7.5000	7.5500	+0.801%	1,150	-25.430%
2018-08-23	7.4900	7.4900	7.4900	7.4900	+1.216%	1,300	-24.833%
2018-08-22	7.4000	7.4000	7.4000	7.4000	+0.271%	17,400	-23.919%
2018-08-21	7.3600	7.3800	7.3600	7.3800	+0.408%	30,999	-23.713%
2018-08-17	7.3500	7.3500	7.3500	7.3500	+1.240%	600	-23.401%
2018-08-16	7.2600	7.2600	7.2600	7.2600	0.000%	500	-22.452%
2018-08-15	7.2600	7.2600	7.2600	7.2600	-1.224%	500	-22.452%
2018-08-14	7.3500	7.3500	7.3500	7.3500	+0.685%	19,900	-23.401%
2018-08-13	7.3000	7.3000	7.3000	7.3000	-0.409%	1,800	-22.877%
2018-08-10	7.4400	7.4400	7.3000	7.3300	+0.964%	5,516	-23.192%
2018-08-07	7.2500	7.5000	7.2500	7.2600	+0.138%	3,300	-22.452%
2018-08-03	7.2500	7.2500	7.2500	7.2500	+1.399%	5,000	-22.345%
2018-07-30	7.1500	7.1500	7.1500	7.1500	0.000%	2,100	-21.259%
2018-07-26	7.2400	7.2500	7.1500	7.1500	-1.379%	5,798	-21.259%
2018-07-19	7.2500	7.2500	7.2500	7.2500	+2.837%	1,000	-22.345%
2018-07-18	7.5000	7.5000	7.0500	7.0500	+0.714%	3,300	-20.142%
2018-07-13	7.0000	7.0000	7.0000	7.0000	-0.709%	100	-19.571%
2018-07-12	7.0500	7.0500	7.0500	7.0500	+0.284%	650	-20.142%
2018-07-11	7.0300	7.0300	7.0300	7.0300	+0.429%	100	-19.915%
2018-07-09	6.9900	7.0000	6.8900	7.0000	+2.639%	67,584	-19.571%
2018-07-06	6.9500	6.9500	6.8200	6.8200	-1.159%	70,250	-17.449%
2018-07-05	6.8500	6.9000	6.8500	6.9000	+0.730%	5,500	-18.406%
2018-07-03	6.8500	6.8500	6.8500	6.8500	+1.481%	3,000	-17.810%
2018-06-28	6.7500	6.7500	6.7500	6.7500	-1.460%	1,000	-16.593%
2018-06-01	6.8500	6.8500	6.8500	6.8500	-2.143%	200	-17.810%
2018-05-30	7.0000	7.0000	7.0000	7.0000	0.000%	1,900	-19.571%
2018-05-29	7.0000	7.0000	7.0000	7.0000	0.000%	3,100	-19.571%
2018-05-25	7.0000	7.0000	7.0000	7.0000	+3.704%	100	-19.571%
2018-05-24	6.5000	6.7500	6.5000	6.7500	+3.846%	400	-16.593%
2018-05-23	6.5000	6.5000	6.5000	6.5000	+0.775%	6,700	-13.385%
2018-05-22	6.4000	6.4500	6.4000	6.4500	+0.781%	7,700	-12.713%
2018-05-15	6.4000	6.4000	6.4000	6.4000	+1.587%	5,000	-12.031%
2018-05-09	6.3000	6.3000	6.3000	6.3000	0.000%	100	-10.635%
2018-05-08	6.2500	6.3000	6.2500	6.3000	+0.800%	19,337	-10.635%
2018-05-07	6.2500	6.2500	6.2500	6.2500	0.000%	26,000	-9.920%
2018-05-02	6.2500	6.3000	6.2500	6.2500	0.000%	30,000	-9.920%
2018-05-01	6.2500	6.2500	6.2500	6.2500	+0.806%	28,000	-9.920%
2018-04-27	6.2000	6.2000	6.2000	6.2000	0.000%	9,997	-9.194%
2018-04-26	6.1800	6.2000	6.1800	6.2000	+0.162%	14,485	-9.194%
2018-04-23	6.2000	6.2000	6.1500	6.1900	+1.475%	29,928	-9.047%
2018-04-20	6.1000	6.1000	6.1000	6.1000	-1.613%	867	-7.705%
2018-04-19	6.1400	6.2000	6.1400	6.2000	+3.333%	2,100	-9.194%
2018-04-09	6.0000	6.0000	6.0000	6.0000	-2.439%	1,400	-6.167%
2018-04-06	6.1500	6.1500	6.1500	6.1500	+0.655%	100	-8.455%
2018-04-05	6.1100	6.1100	6.1100	6.1100	-1.452%	1,167	-7.856%
2018-04-03	6.1000	6.2000	6.1000	6.2000	+1.639%	24,174	-9.194%
2018-04-02	6.1000	6.1000	6.1000	6.1000	+3.390%	150	-7.705%
2018-03-29	5.9000	5.9000	5.9000	5.9000	0.000%	1,000	-4.576%
2018-03-26	5.9000	5.9000	5.9000	5.9000	0.000%	145	-4.576%
2018-03-23	5.9000	5.9000	5.9000	5.9000	0.000%	900	-4.576%
2018-03-20	6.1000	6.1000	5.9000	5.9000	-3.279%	300	-4.576%
2018-03-15	6.1000	6.1000	6.1000	6.1000	+1.667%	100	-7.705%
2018-03-12	6.0000	6.0000	6.0000	6.0000	+1.695%	800	-6.167%
2018-03-01	5.8900	5.9000	5.8900	5.9000	+0.683%	7,601	-4.576%
2018-02-27	5.8600	5.8600	5.8600	5.8600	-0.509%	100	-3.925%
2018-02-23	5.8900	5.8900	5.8900	5.8900	0.000%	500	-4.414%
2018-02-22	5.8500	5.8900	5.8500	5.8900	+0.512%	5,000	-4.414%
2018-02-09	5.8600	5.8600	5.8600	5.8600	+0.171%	200	-3.925%
2018-02-07	5.8500	5.8500	5.8500	5.8500	0.000%	1,051	-3.761%
2018-02-05	5.8500	5.8500	5.8500	5.8500	0.000%	3,000	-3.761%
2018-02-02	5.8500	5.8500	5.8500	5.8500	-2.500%	3,000	-3.761%
2018-01-30	6.0000	6.0000	5.9500	6.0000	-3.226%	1,200	-6.167%
2018-01-26	6.2000	6.2000	6.2000	6.2000	0.000%	100	-9.194%
2018-01-25	6.1500	6.2000	6.1500	6.2000	+0.813%	1,000	-9.194%
2018-01-24	6.1000	6.1500	6.1000	6.1500	+2.500%	5,300	-8.455%
2018-01-19	6.0000	6.0000	6.0000	6.0000	+1.010%	10,900	-6.167%
2018-01-18	5.7100	6.0500	5.7100	5.9400	+4.028%	11,500	-5.219%
2018-01-16	5.7100	5.8500	5.7100	5.7100	0.000%	18,700	-1.401%
2018-01-12	5.7100	5.7100	5.7100	5.7100	-5.620%	1,000	-1.401%
2018-01-10	6.0500	6.0500	6.0500	6.0500	-3.200%	300	-6.942%
2018-01-04	6.2500	6.2500	6.2500	6.2500	0.000%	100	-9.920%
2018-01-03	6.2500	6.2500	6.2500	6.2500	0.000%	100	-9.920%
2017-12-27	6.2500	6.2500	6.2500	6.2500	0.000%	8,400	-9.920%
2017-12-26	6.2500	6.2500	6.2500	6.2500	+4.167%	300	-9.920%
2017-12-21	6.0000	6.0000	6.0000	6.0000	+3.448%	1,602	-6.167%
2017-12-20	5.4500	5.8000	5.4500	5.8000	+7.807%	9,799	-2.931%
2017-12-13	5.3800	5.3800	5.3800	5.3800	+0.561%	126	+4.647%
2017-12-06	5.4000	5.4000	5.3500	5.3500	-0.742%	11,900	+5.234%
2017-12-05	5.3500	5.3900	5.3500	5.3900	+0.748%	2,200	+4.453%
2017-12-04	5.3500	5.3500	5.3500	5.3500	0.000%	9,100	+5.234%
2017-11-13	5.3500	5.3500	5.3500	5.3500	+0.564%	1,200	+5.234%
2017-11-08	5.3600	5.3600	5.3200	5.3200	-1.481%	14,142	+5.827%
2017-11-06	5.4000	5.4000	5.3500	5.4000	0.000%	14,603	+4.259%
2017-11-03	5.3500	5.4000	5.3500	5.4000	0.000%	56,700	+4.259%
2017-11-02	5.2500	5.4000	5.2500	5.4000	+2.857%	103,100	+4.259%
2017-10-24	5.3000	5.3000	5.2500	5.2500	-5.405%	3,000	+7.238%
2017-10-10	5.5500	5.5500	5.5500	5.5500	+4.717%	100	+1.441%
2017-10-04	5.2000	5.3000	5.2000	5.3000	+1.923%	28,256	+6.226%
2017-09-27	5.2000	5.2000	5.2000	5.2000	0.000%	3,000	+8.269%
2017-09-26	5.2000	5.2000	5.2000	5.2000	0.000%	7,000	+8.269%
2017-09-25	5.2000	5.2000	5.2000	5.2000	0.000%	6,100	+8.269%
2017-09-22	5.1500	5.2000	5.1300	5.2000	0.000%	8,883	+8.269%
2017-09-20	5.1900	5.2000	5.1900	5.2000	+0.386%	6,200	+8.269%
2017-09-18	5.1800	5.1800	5.1800	5.1800	-0.385%	1,250	+8.687%
2017-09-15	5.2000	5.2000	5.2000	5.2000	0.000%	3,000	+8.269%
2017-09-13	5.2000	5.2000	5.2000	5.2000	0.000%	8,000	+8.269%
2017-09-12	5.2000	5.2000	5.2000	5.2000	-0.574%	6,000	+8.269%
2017-09-11	5.1500	5.2400	5.1200	5.2300	-0.381%	12,100	+7.648%
2017-09-08	5.2000	5.2500	5.1200	5.2500	+0.962%	6,340	+7.238%
2017-09-06	5.2000	5.2000	5.2000	5.2000	0.000%	5,900	+8.269%
2017-09-01	5.2000	5.2000	5.2000	5.2000	0.000%	1,000	+8.269%
2017-08-31	5.2000	5.2000	5.2000	5.2000	+0.971%	243	+8.269%
2017-08-25	5.1500	5.1500	5.1500	5.1500	-0.194%	1,000	+9.320%
2017-08-24	5.1600	5.1600	5.1600	5.1600	+0.194%	100	+9.109%
2017-08-23	5.2000	5.2400	5.1100	5.1500	-0.962%	16,200	+9.320%
2017-08-21	5.2000	5.2000	5.2000	5.2000	0.000%	300	+8.269%
2017-08-16	5.2000	5.2000	5.2000	5.2000	+1.961%	100	+8.269%
2017-08-11	5.1000	5.1000	5.1000	5.1000	-0.196%	400	+10.392%
2017-08-08	5.1400	5.1400	5.1100	5.1100	+1.188%	60,000	+10.176%
2017-07-31	5.0500	5.0500	5.0500	5.0500	+1.000%	148	+11.485%
2017-07-26	5.0000	5.0000	5.0000	5.0000	0.000%	3,940	+12.600%
2017-07-25	5.0000	5.0000	5.0000	5.0000	0.000%	200	+12.600%

.dark-mode .sGjb0T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sGjb0T{ color: #333333; background-color: white; border: 2px solid #333333; }CBYAACommunity Bank of the Bay (CA) Class Astock OTC

CBYAA
Community Bank of the Bay (CA) Class A
stock OTC