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 )

20.28 +0.07 (+0.35%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2011 8.145 8.376 7.962 8.274 106,263 +0.09(+1.08%)
Oct 28, 2011 7.405 8.810 7.405 8.186 149,560 -0.09(-1.07%)
Oct 27, 2011 7.806 8.722 7.758 8.274 307,930 +0.59(+7.69%)
Oct 26, 2011 7.629 7.690 7.466 7.683 63,707 +0.25(+3.38%)
Oct 25, 2011 7.609 7.683 7.392 7.432 51,029 -0.31(-4.03%)
Oct 24, 2011 7.636 7.751 7.520 7.744 114,492 +0.12(+1.51%)
Oct 21, 2011 7.636 7.636 7.402 7.629 58,035 +0.14(+1.90%)
Oct 20, 2011 7.419 7.514 7.222 7.487 41,581 +0.08(+1.10%)
Oct 19, 2011 7.412 7.636 7.351 7.405 51,881 -0.06(-0.82%)
Oct 18, 2011 7.303 7.568 7.174 7.466 113,002 +0.24(+3.29%)
Oct 17, 2011 7.629 7.649 7.215 7.229 79,968 -0.51(-6.58%)
Oct 14, 2011 7.901 7.955 7.649 7.738 108,084 -0.03(-0.35%)
Oct 13, 2011 7.561 7.806 7.534 7.765 63,322 +0.10(+1.24%)
Oct 12, 2011 7.677 7.799 7.615 7.670 108,519 +0.08(+1.07%)
Oct 11, 2011 7.473 7.839 7.415 7.588 125,188 +0.00(+0.00%)
Oct 10, 2011 7.507 7.609 7.269 7.588 132,051 +0.26(+3.61%)
Oct 07, 2011 7.378 7.582 7.201 7.324 157,262 -0.01(-0.19%)
Oct 06, 2011 7.330 7.412 7.235 7.337 98,044 +0.01(+0.09%)
Oct 05, 2011 7.425 7.487 7.235 7.330 120,449 -0.17(-2.26%)
Oct 04, 2011 6.360 7.588 6.360 7.500 158,809 +1.08(+16.81%)
Oct 03, 2011 6.882 7.106 6.414 6.421 166,815 -0.58(-8.33%)
Sep 30, 2011 6.991 7.201 6.944 7.005 104,874 -0.18(-2.55%)
Sep 29, 2011 7.134 7.276 7.011 7.188 338,198 +0.26(+3.82%)
Sep 28, 2011 7.018 7.154 6.842 6.923 132,830 -0.14(-1.92%)
Sep 27, 2011 7.283 7.392 6.923 7.059 145,621 -0.06(-0.86%)
Sep 26, 2011 7.235 7.283 6.754 7.120 308,067 +0.01(+0.19%)
Sep 23, 2011 6.815 7.120 6.808 7.106 121,493 +0.32(+4.70%)
Sep 22, 2011 6.679 6.896 6.428 6.787 233,309 -0.03(-0.50%)
Sep 21, 2011 7.242 7.242 6.787 6.821 137,854 -0.41(-5.63%)
Sep 20, 2011 7.235 7.358 7.127 7.229 176,131 -0.03(-0.37%)
Sep 19, 2011 7.466 7.466 7.134 7.256 118,321 -0.37(-4.81%)
Sep 16, 2011 7.724 7.751 7.473 7.622 109,461 -0.08(-1.06%)
Sep 15, 2011 7.677 7.724 7.466 7.704 109,388 +0.12(+1.52%)
Sep 14, 2011 7.487 7.731 7.330 7.588 87,660 +0.20(+2.76%)
Sep 13, 2011 7.439 7.622 7.263 7.385 85,584 +0.01(+0.09%)
Sep 12, 2011 7.134 7.405 7.134 7.378 90,814 +0.11(+1.49%)
Sep 09, 2011 7.330 7.419 7.215 7.269 156,033 -0.22(-2.90%)
Sep 08, 2011 7.717 7.897 7.432 7.487 86,833 -0.35(-4.50%)
Sep 07, 2011 7.717 7.968 7.690 7.839 176,800 +0.30(+3.96%)
Sep 06, 2011 7.154 7.663 7.154 7.541 158,255 +0.11(+1.46%)
Sep 02, 2011 7.466 7.663 7.425 7.432 278,050 -0.31(-4.03%)
Sep 01, 2011 8.315 8.315 7.649 7.744 265,197 -0.53(-6.40%)
Aug 31, 2011 9.204 9.319 8.274 8.274 580,880 -0.78(-8.62%)
Aug 30, 2011 9.204 9.204 8.756 9.054 203,038 -0.24(-2.63%)
Aug 29, 2011 8.559 9.394 8.559 9.299 205,946 +0.83(+9.78%)
Aug 26, 2011 8.002 8.478 7.853 8.471 93,478 +0.40(+4.96%)
Aug 25, 2011 8.478 8.613 8.009 8.070 137,652 -0.21(-2.54%)
Aug 24, 2011 8.104 8.471 8.023 8.281 121,365 +0.19(+2.35%)
Aug 23, 2011 7.887 8.179 7.704 8.091 263,532 +0.27(+3.47%)
Aug 22, 2011 8.389 8.389 7.778 7.819 141,381 -0.29(-3.60%)
Aug 19, 2011 8.165 8.281 7.870 8.111 193,181 -0.15(-1.81%)
Aug 18, 2011 8.627 8.790 8.050 8.260 229,946 -0.73(-8.08%)
Aug 17, 2011 7.880 9.143 7.880 8.987 339,296 +1.17(+15.03%)
Aug 16, 2011 7.697 7.985 7.656 7.812 176,200 -0.05(-0.60%)
Aug 15, 2011 7.351 7.907 7.344 7.860 150,635 +0.58(+7.92%)
Aug 12, 2011 7.711 7.839 7.201 7.283 77,083 -0.35(-4.62%)
Aug 11, 2011 7.134 7.799 7.134 7.636 150,890 +0.60(+8.59%)
Aug 10, 2011 7.514 7.548 6.950 7.032 201,601 -0.62(-8.16%)
Aug 09, 2011 8.043 7.731 6.862 7.656 287,500 +0.59(+8.36%)
Aug 08, 2011 8.043 8.192 7.059 7.066 215,676 -1.11(-13.61%)
Aug 05, 2011 8.620 8.715 8.063 8.179 197,074 -0.39(-4.59%)
Aug 04, 2011 8.905 9.061 8.573 8.573 164,527 -0.42(-4.68%)
Aug 03, 2011 8.925 9.129 8.797 8.993 130,544 +0.25(+2.87%)
Aug 02, 2011 8.851 9.027 8.729 8.742 115,796 -0.16(-1.75%)
Aug 01, 2011 9.360 9.360 8.695 8.898 138,554 -0.25(-2.74%)
Jul 29, 2011 9.075 9.289 8.994 9.149 163,555 +0.01(+0.07%)
Jul 28, 2011 9.326 9.346 8.976 9.143 127,766 -0.09(-0.96%)
Jul 27, 2011 9.523 9.550 9.129 9.231 145,940 -0.07(-0.80%)
Jul 26, 2011 9.509 9.509 9.272 9.306 73,796 -0.22(-2.28%)
Jul 25, 2011 9.299 9.672 9.217 9.523 202,832 +0.14(+1.52%)
Jul 22, 2011 9.340 9.407 9.326 9.380 42,954 -0.13(-1.36%)
Jul 21, 2011 9.278 9.550 9.278 9.509 128,270 +0.31(+3.32%)
Jul 20, 2011 9.163 9.319 8.993 9.204 69,443 +0.07(+0.82%)
Jul 19, 2011 8.885 9.149 8.742 9.129 85,114 +0.31(+3.54%)
Jul 18, 2011 8.980 9.041 8.790 8.817 110,025 -0.19(-2.11%)
Jul 15, 2011 9.136 9.183 8.973 9.007 110,470 -0.08(-0.90%)
Jul 14, 2011 9.380 9.496 8.993 9.088 112,291 -0.26(-2.83%)
Jul 13, 2011 9.278 9.550 9.204 9.353 88,786 +0.15(+1.62%)
Jul 12, 2011 9.149 9.373 9.102 9.204 73,059 +0.05(+0.59%)
Jul 11, 2011 9.781 9.842 9.143 9.149 117,677 -0.71(-7.16%)
Jul 08, 2011 9.821 9.964 9.706 9.855 109,349 -0.10(-0.95%)
Jul 07, 2011 9.618 10.03 9.557 9.950 278,527 +0.41(+4.34%)
Jul 06, 2011 9.468 9.604 9.468 9.536 274,608 +0.03(+0.29%)
Jul 05, 2011 9.686 9.686 9.353 9.509 191,786 -0.18(-1.82%)
Jul 01, 2011 9.462 9.767 9.462 9.686 290,124 +0.18(+1.93%)
Jun 30, 2011 9.496 9.557 9.367 9.502 198,733 +0.03(+0.36%)
Jun 29, 2011 9.455 9.536 9.353 9.468 143,979 +0.05(+0.50%)
Jun 28, 2011 9.021 9.421 8.966 9.421 303,311 +0.45(+4.99%)
Jun 27, 2011 9.333 9.333 8.708 8.973 338,506 +0.09(+0.99%)
Jun 24, 2011 8.993 9.190 8.783 8.885 2,323,195 -0.09(-0.98%)
Jun 23, 2011 9.102 9.163 8.701 8.973 429,732 -0.18(-2.00%)
Jun 22, 2011 9.251 9.299 9.061 9.156 190,272 -0.11(-1.17%)
Jun 21, 2011 9.204 9.407 9.129 9.265 349,853 +0.11(+1.19%)
Jun 20, 2011 9.088 9.244 9.068 9.156 140,752 -0.14(-1.53%)
Jun 17, 2011 8.763 9.333 8.824 9.299 674,645 +0.54(+6.12%)
Jun 16, 2011 8.783 9.021 8.464 8.763 650,759 +0.33(+3.95%)
Jun 15, 2011 9.177 9.177 8.192 8.430 433,397 -1.16(-12.10%)
Jun 14, 2011 9.482 9.611 9.462 9.591 110,409 +0.14(+1.44%)
Jun 13, 2011 9.645 9.692 9.346 9.455 191,191 -0.03(-0.29%)
Jun 10, 2011 9.428 9.726 9.415 9.482 225,130 -0.03(-0.29%)
Jun 09, 2011 9.760 9.835 9.435 9.509 103,475 -0.23(-2.37%)
Jun 08, 2011 9.787 9.842 9.675 9.740 48,152 -0.05(-0.55%)
Jun 07, 2011 9.659 9.842 9.597 9.794 71,632 +0.03(+0.35%)
Jun 06, 2011 9.652 9.774 9.604 9.760 71,230 +0.06(+0.63%)
Jun 03, 2011 9.584 9.842 9.584 9.699 119,800 +0.60(+6.56%)
May 24, 2011 9.428 9.428 9.068 9.102 151,011 -0.33(-3.46%)
May 23, 2011 9.523 9.672 9.299 9.428 139,168 +0.22(+2.36%)
May 20, 2011 9.102 9.285 9.031 9.211 128,911 +0.06(+0.67%)
May 19, 2011 9.231 9.401 8.878 9.149 197,405 +0.08(+0.90%)
May 18, 2011 8.525 9.095 8.444 9.068 125,777 +0.52(+6.12%)
May 17, 2011 8.688 8.722 8.430 8.545 230,867 -0.16(-1.87%)
May 16, 2011 8.932 8.932 8.644 8.708 220,003 -0.23(-2.58%)
May 13, 2011 9.333 9.333 8.742 8.939 166,817 -0.07(-0.83%)
May 12, 2011 9.455 9.455 8.484 9.014 256,644 -0.40(-4.25%)
May 11, 2011 9.462 9.482 9.136 9.414 68,305 -0.10(-1.00%)
May 10, 2011 9.211 9.597 9.007 9.509 96,624 +0.41(+4.55%)
May 09, 2011 9.251 9.258 9.034 9.095 67,894 -0.20(-2.19%)
May 06, 2011 9.808 9.808 9.116 9.299 88,042 +0.28(+3.09%)
May 05, 2011 8.824 9.095 8.532 9.021 172,285 +0.13(+1.45%)
May 04, 2011 9.122 9.231 8.701 8.892 153,054 -0.26(-2.82%)
May 03, 2011 9.944 9.944 9.021 9.149 252,519 -0.83(-8.36%)
May 02, 2011 9.916 9.998 9.916 9.984 88,441 -0.27(-2.65%)
Apr 29, 2011 10.26 10.26 10.12 10.26 51,657 -0.01(-0.07%)
Apr 28, 2011 10.55 10.55 10.04 10.26 96,933 -0.29(-2.70%)
Apr 27, 2011 10.61 11.46 10.52 10.55 140,272 +0.16(+1.50%)
Apr 26, 2011 10.62 10.62 10.35 10.39 64,800 +0.05(+0.46%)
Apr 25, 2011 10.44 10.44 10.17 10.34 47,747 -0.14(-1.29%)
Apr 21, 2011 10.49 10.49 10.35 10.48 64,894 -0.03(-0.26%)
Apr 20, 2011 10.66 10.66 10.16 10.51 108,582 +0.03(+0.32%)
Apr 19, 2011 9.842 10.70 9.842 10.47 184,088 +0.59(+5.98%)
Apr 18, 2011 10.18 10.18 9.754 9.883 83,454 -0.42(-4.08%)
Apr 15, 2011 10.06 10.30 10.00 10.30 64,116 +0.22(+2.22%)
Apr 14, 2011 10.41 10.41 10.01 10.08 85,107 -0.17(-1.66%)
Apr 13, 2011 12.94 12.94 9.724 10.25 482,678 -2.69(-20.82%)
Apr 12, 2011 13.01 13.05 12.85 12.94 35,518 -0.24(-1.85%)
Apr 11, 2011 13.44 13.44 12.55 13.19 103,096 -0.41(-3.04%)
Apr 08, 2011 13.84 13.92 13.48 13.60 7,413 -0.29(-2.10%)
Apr 07, 2011 14.20 14.21 13.81 13.89 21,934 -0.29(-2.01%)
Apr 06, 2011 14.04 14.31 13.84 14.18 32,862 +0.26(+1.85%)
Apr 05, 2011 13.93 14.04 13.77 13.92 16,608 -0.06(-0.44%)
Apr 04, 2011 13.70 14.14 13.41 13.98 42,724 +0.18(+1.33%)
Apr 01, 2011 14.12 14.29 13.41 13.80 66,047 -0.32(-2.26%)
Mar 31, 2011 14.50 14.60 13.92 14.12 33,234 -0.45(-3.12%)
Mar 30, 2011 14.44 14.60 14.34 14.57 28,224 +0.30(+2.09%)
Mar 29, 2011 14.55 14.68 14.10 14.27 36,278 -0.37(-2.50%)
Mar 28, 2011 14.46 15.00 14.42 14.64 95,091 +0.22(+1.51%)
Mar 25, 2011 14.67 14.67 13.88 14.42 133,953 +0.92(+6.78%)
Mar 24, 2011 13.24 13.56 13.24 13.51 33,747 +0.22(+1.69%)
Mar 23, 2011 13.26 13.37 13.11 13.28 15,457 +0.05(+0.36%)
Mar 22, 2011 13.88 13.88 13.15 13.24 36,437 -0.05(-0.41%)
Mar 21, 2011 13.48 13.51 13.23 13.29 27,079 -0.10(-0.71%)
Mar 18, 2011 12.79 13.57 12.79 13.38 69,572 +0.60(+4.67%)
Mar 17, 2011 13.31 13.48 12.69 12.79 35,325 -0.28(-2.13%)
Mar 16, 2011 14.08 14.08 13.03 13.07 21,227 -0.05(-0.36%)
Mar 15, 2011 13.03 13.60 12.96 13.11 46,376 -0.48(-3.54%)
Mar 14, 2011 13.72 13.84 13.53 13.60 37,363 +0.17(+1.26%)
Mar 11, 2011 13.72 13.72 13.17 13.43 28,580 -0.22(-1.59%)
Mar 10, 2011 13.85 14.02 13.53 13.64 63,327 -0.41(-2.95%)
Mar 09, 2011 14.05 14.26 13.74 14.06 61,825 +0.01(+0.05%)
Mar 08, 2011 13.81 14.26 13.65 14.05 123,168 +0.63(+4.70%)
Mar 07, 2011 14.24 14.26 13.13 13.42 109,449 -0.43(-3.09%)
Mar 04, 2011 13.23 14.57 12.63 13.85 144,908 +0.75(+5.70%)
Mar 03, 2011 13.13 13.29 13.05 13.10 103,862 -0.12(-0.92%)
Mar 02, 2011 16.56 16.56 12.98 13.22 296,761 -2.05(-13.42%)
Mar 01, 2011 16.63 16.97 15.03 15.27 146,000 -0.95(-5.86%)
Feb 28, 2011 16.02 17.14 15.54 16.22 307,325 -7.55(-31.77%)
Feb 25, 2011 22.40 23.78 22.12 23.78 136,870 +1.57(+7.09%)
Feb 24, 2011 20.38 22.36 20.11 22.20 71,664 +2.40(+12.10%)
Feb 23, 2011 20.36 20.69 19.49 19.81 49,240 -0.56(-2.73%)
Feb 22, 2011 19.00 20.66 19.00 20.36 94,704 +1.13(+5.89%)
Feb 18, 2011 19.67 19.67 19.00 19.23 59,070 -0.47(-2.38%)
Feb 17, 2011 20.53 20.57 19.05 19.70 44,460 -0.90(-4.35%)
Feb 16, 2011 20.80 20.90 20.38 20.59 36,028 -0.19(-0.91%)
Feb 15, 2011 20.79 20.99 20.74 20.78 15,427 +0.00(+0.00%)
Feb 14, 2011 22.39 22.45 20.38 20.78 84,011 -1.43(-6.42%)
Feb 11, 2011 20.81 22.40 20.81 22.21 132,206 +1.67(+8.13%)
Feb 10, 2011 20.36 20.69 19.01 20.54 64,952 +1.28(+6.62%)
Feb 09, 2011 18.67 19.32 18.67 19.26 90,396 +1.02(+5.58%)
Feb 08, 2011 18.04 18.80 17.99 18.24 72,955 +0.35(+1.97%)
Feb 07, 2011 17.65 18.31 17.31 17.89 105,120 +0.98(+5.78%)
Feb 04, 2011 17.93 17.93 15.64 16.91 186,272 -0.84(-4.74%)
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.