Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Central Pacific Financial Company (NY: CPF )

21.03 -0.14 (-0.66%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2012 9.441 9.441 9.166 9.352 81,479 -0.03(-0.37%)
Jan 30, 2012 9.365 9.468 9.262 9.386 75,642 -0.04(-0.44%)
Jan 27, 2012 9.427 9.592 9.304 9.427 84,829 -0.06(-0.65%)
Jan 26, 2012 9.599 9.599 9.290 9.489 104,018 -0.01(-0.14%)
Jan 25, 2012 9.482 9.606 9.262 9.503 240,437 -0.01(-0.14%)
Jan 24, 2012 9.571 9.606 9.468 9.516 105,961 -0.09(-0.93%)
Jan 23, 2012 9.647 9.780 9.537 9.606 72,336 -0.07(-0.71%)
Jan 20, 2012 9.489 9.763 9.393 9.674 113,592 +0.18(+1.88%)
Jan 19, 2012 9.503 9.537 9.420 9.496 66,055 +0.03(+0.36%)
Jan 18, 2012 9.262 9.503 9.187 9.461 63,622 +0.20(+2.15%)
Jan 17, 2012 9.413 9.441 9.235 9.262 60,214 -0.06(-0.66%)
Jan 13, 2012 9.352 9.407 9.201 9.324 72,775 -0.14(-1.45%)
Jan 12, 2012 9.420 9.489 9.214 9.461 28,342 +0.07(+0.73%)
Jan 11, 2012 9.242 9.523 9.208 9.393 79,478 +0.12(+1.26%)
Jan 10, 2012 9.297 9.400 9.235 9.276 65,709 +0.13(+1.43%)
Jan 09, 2012 9.228 9.283 9.036 9.146 44,218 -0.02(-0.22%)
Jan 06, 2012 9.166 9.297 8.919 9.166 84,173 +0.01(+0.15%)
Jan 05, 2012 8.796 9.166 8.604 9.153 105,955 +0.27(+3.09%)
Jan 04, 2012 8.810 8.947 8.659 8.878 66,248 +0.01(+0.15%)
Dec 30, 2011 8.693 8.899 8.693 8.865 80,271 +0.09(+1.02%)
Dec 29, 2011 8.611 8.844 8.611 8.775 38,696 +0.21(+2.40%)
Dec 28, 2011 8.878 8.878 8.487 8.569 61,711 -0.31(-3.48%)
Dec 27, 2011 8.830 8.933 8.823 8.878 43,006 -0.01(-0.15%)
Dec 23, 2011 8.981 9.077 8.865 8.892 44,109 -0.02(-0.23%)
Dec 21, 2011 8.748 8.919 8.563 8.913 55,462 +0.12(+1.41%)
Dec 20, 2011 8.446 8.823 8.446 8.789 102,829 +0.55(+6.66%)
Dec 19, 2011 8.762 8.913 8.151 8.240 137,242 -0.45(-5.21%)
Dec 16, 2011 8.892 9.043 8.666 8.693 108,762 -0.11(-1.25%)
Dec 15, 2011 8.995 9.002 8.741 8.803 99,405 -0.01(-0.16%)
Dec 14, 2011 8.542 8.892 8.542 8.816 172,599 +0.21(+2.39%)
Dec 13, 2011 8.981 9.077 8.576 8.611 155,817 -0.22(-2.49%)
Dec 12, 2011 8.810 8.961 8.693 8.830 182,895 -0.17(-1.91%)
Dec 09, 2011 8.974 9.194 8.919 9.002 171,657 +0.14(+1.55%)
Dec 08, 2011 9.112 9.112 8.772 8.865 113,684 -0.34(-3.73%)
Dec 07, 2011 9.194 9.386 9.015 9.208 154,079 -0.09(-0.96%)
Dec 06, 2011 9.214 9.400 9.173 9.297 125,637 +0.14(+1.50%)
Dec 05, 2011 9.304 9.418 9.105 9.160 168,124 -0.03(-0.37%)
Dec 02, 2011 9.091 9.269 9.036 9.194 152,303 +0.25(+2.76%)
Dec 01, 2011 9.153 9.283 8.906 8.947 234,777 -0.19(-2.10%)
Nov 30, 2011 9.057 9.530 8.940 9.139 1,365,566 +0.38(+4.39%)
Nov 29, 2011 8.405 8.830 8.336 8.755 268,630 +0.37(+4.42%)
Nov 28, 2011 8.638 8.645 8.178 8.384 211,635 -0.03(-0.41%)
Nov 25, 2011 8.480 8.714 8.419 8.419 32,222 -0.08(-0.89%)
Nov 23, 2011 8.645 8.738 8.405 8.494 119,887 -0.26(-2.98%)
Nov 22, 2011 8.796 8.830 8.652 8.755 119,180 -0.03(-0.39%)
Nov 21, 2011 9.262 9.276 8.576 8.789 140,782 -0.22(-2.44%)
Nov 18, 2011 9.022 9.139 8.961 9.009 197,126 +0.03(+0.31%)
Nov 17, 2011 8.830 9.238 8.707 8.981 160,610 +0.15(+1.71%)
Nov 16, 2011 8.734 9.400 8.734 8.830 259,910 -0.05(-0.62%)
Nov 15, 2011 8.734 8.919 8.686 8.885 143,156 +0.15(+1.73%)
Nov 14, 2011 8.556 8.755 8.371 8.734 197,881 +0.11(+1.27%)
Nov 11, 2011 8.611 8.714 8.535 8.624 234,710 +0.21(+2.53%)
Nov 10, 2011 8.233 8.508 8.199 8.412 174,205 +0.20(+2.42%)
Nov 09, 2011 8.384 8.508 8.199 8.213 267,099 -0.35(-4.09%)
Nov 08, 2011 8.487 8.624 8.268 8.563 541,431 +0.22(+2.63%)
Nov 07, 2011 8.515 8.686 8.247 8.343 158,148 -0.16(-1.94%)
Nov 04, 2011 8.295 8.610 8.295 8.508 102,053 +0.06(+0.73%)
Nov 03, 2011 8.508 8.652 8.371 8.446 204,066 +0.12(+1.40%)
Nov 02, 2011 8.213 8.432 8.021 8.329 90,160 +0.38(+4.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.