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

People's United Financial (NQ: PBCT )

19.41 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 1, 2022 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, 2008 9.622 10.34 9.604 10.23 6,237,356 +0.20(+1.98%)
Oct 30, 2008 10.02 10.07 9.610 10.03 5,203,498 +0.36(+3.75%)
Oct 29, 2008 9.885 10.08 9.558 9.669 4,954,737 -0.51(-5.00%)
Oct 28, 2008 9.236 10.36 9.049 10.18 5,351,008 +1.07(+11.75%)
Oct 27, 2008 9.295 9.680 9.107 9.107 4,831,329 -0.30(-3.17%)
Oct 24, 2008 9.061 9.803 8.903 9.406 5,010,511 -0.30(-3.07%)
Oct 23, 2008 9.371 9.873 9.300 9.704 6,169,112 +0.23(+2.41%)
Oct 22, 2008 9.996 10.15 9.388 9.476 4,661,646 -0.60(-5.97%)
Oct 21, 2008 10.20 10.36 9.978 10.08 3,118,165 -0.26(-2.49%)
Oct 20, 2008 9.850 10.37 9.528 10.34 3,989,050 +0.42(+4.18%)
Oct 17, 2008 9.376 10.29 9.353 9.920 5,778,462 +0.26(+2.72%)
Oct 16, 2008 9.406 9.675 8.768 9.657 6,028,280 +0.57(+6.24%)
Oct 15, 2008 9.452 9.528 9.061 9.090 4,504,523 -0.50(-5.18%)
Oct 14, 2008 9.809 9.990 8.955 9.587 9,801,577 -0.06(-0.61%)
Oct 13, 2008 9.546 10.21 9.207 9.645 13,113,686 +0.88(+10.00%)
Oct 10, 2008 9.353 10.31 8.622 8.768 20,733,244 -0.83(-8.65%)
Oct 09, 2008 10.49 10.81 9.587 9.599 9,320,677 -0.88(-8.42%)
Oct 08, 2008 9.949 10.80 9.938 10.48 6,355,342 +0.22(+2.16%)
Oct 07, 2008 10.26 10.68 9.908 10.26 4,130,736 -0.11(-1.02%)
Oct 06, 2008 10.71 10.80 9.943 10.36 3,887,013 -0.30(-2.85%)
Oct 03, 2008 11.11 11.53 10.67 10.67 4,362,786 -0.03(-0.27%)
Oct 02, 2008 11.69 11.69 10.52 10.70 3,097,743 -0.88(-7.58%)
Oct 01, 2008 11.17 11.78 10.69 11.57 6,463,340 +0.32(+2.86%)
Sep 30, 2008 10.22 11.25 9.803 11.25 5,196,845 +1.71(+17.88%)
Sep 29, 2008 10.70 10.73 9.545 9.546 5,214,569 -0.86(-8.26%)
Sep 26, 2008 10.35 10.95 10.08 10.41 2,844,442 -0.12(-1.17%)
Sep 25, 2008 10.32 10.73 10.11 10.53 4,164,734 +0.20(+1.98%)
Sep 24, 2008 10.74 10.98 10.27 10.32 2,917,702 -0.44(-4.13%)
Sep 23, 2008 10.86 10.86 10.55 10.77 5,605,623 +0.04(+0.38%)
Sep 22, 2008 11.71 11.83 10.62 10.73 5,672,831 -1.99(-15.63%)
Sep 19, 2008 12.28 12.72 10.93 12.71 14,403,216 +1.24(+10.80%)
Sep 18, 2008 11.04 11.51 10.53 11.47 17,936,660 +1.00(+9.54%)
Sep 17, 2008 10.67 11.18 10.40 10.48 13,236,900 -0.51(-4.63%)
Sep 16, 2008 10.54 11.05 10.25 10.98 9,029,895 +0.32(+3.02%)
Sep 15, 2008 10.69 11.17 10.62 10.66 8,305,907 -0.40(-3.65%)
Sep 12, 2008 10.69 11.07 10.61 11.07 10,134,290 +0.39(+3.61%)
Sep 11, 2008 10.72 10.90 10.47 10.68 9,023,754 -0.11(-1.03%)
Sep 10, 2008 11.00 11.09 10.57 10.79 8,783,329 -0.20(-1.86%)
Sep 09, 2008 11.07 11.25 10.85 11.00 19,050,596 -0.12(-1.05%)
Sep 08, 2008 11.15 11.22 10.70 11.11 12,342,593 +0.34(+3.15%)
Sep 05, 2008 10.29 10.84 10.26 10.77 8,723,354 +0.31(+2.96%)
Sep 04, 2008 10.46 10.64 10.39 10.46 7,370,634 -0.10(-0.94%)
Sep 03, 2008 10.47 10.60 10.32 10.56 7,074,417 +0.21(+2.03%)
Sep 02, 2008 10.62 10.73 10.25 10.35 6,365,517 -0.12(-1.17%)
Aug 29, 2008 10.20 10.55 10.20 10.48 4,708,343 -0.06(-0.55%)
Aug 28, 2008 10.17 10.53 10.05 10.53 7,077,559 +0.39(+3.86%)
Aug 27, 2008 9.978 10.14 9.908 10.14 4,025,246 +0.16(+1.64%)
Aug 26, 2008 9.803 10.05 9.780 9.978 4,022,856 +0.06(+0.65%)
Aug 25, 2008 10.18 10.19 9.739 9.914 6,150,821 -0.06(-0.59%)
Aug 22, 2008 9.786 9.978 9.727 9.973 3,931,675 +0.16(+1.67%)
Aug 21, 2008 9.750 9.832 9.616 9.809 5,257,393 +0.09(+0.90%)
Aug 20, 2008 9.797 9.844 9.575 9.721 5,536,142 -0.19(-1.95%)
Aug 19, 2008 9.891 10.08 9.745 9.914 4,655,741 -0.15(-1.45%)
Aug 18, 2008 10.22 10.22 9.978 10.06 4,668,704 -0.17(-1.66%)
Aug 15, 2008 10.06 10.24 9.850 10.23 6,555,796 +0.26(+2.64%)
Aug 14, 2008 9.675 10.00 9.669 9.967 4,929,474 +0.34(+3.52%)
Aug 13, 2008 9.967 10.04 9.581 9.628 6,887,248 -0.36(-3.57%)
Aug 12, 2008 10.18 10.23 9.885 9.984 4,875,606 -0.27(-2.62%)
Aug 11, 2008 9.990 10.36 9.949 10.25 4,661,182 +0.19(+1.86%)
Aug 08, 2008 9.821 10.11 9.639 10.07 5,190,278 +0.29(+2.93%)
Aug 07, 2008 10.23 10.26 9.634 9.780 7,242,428 -0.54(-5.27%)
Aug 06, 2008 10.19 10.32 10.10 10.32 4,842,448 +0.04(+0.40%)
Aug 05, 2008 10.20 10.31 10.12 10.28 4,808,003 +0.19(+1.91%)
Aug 04, 2008 10.21 10.21 9.949 10.09 5,059,541 -0.07(-0.69%)
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.