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

F.N.B. Corp (NY: FNB )

13.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2005 10.03 10.13 9.900 9.993 293,302 +0.00(+0.00%)
Nov 29, 2005 9.922 10.08 9.895 9.993 229,469 +0.04(+0.44%)
Nov 28, 2005 10.14 10.20 9.922 9.949 180,310 -0.23(-2.25%)
Nov 25, 2005 10.17 10.21 10.14 10.18 43,105 -0.02(-0.21%)
Nov 23, 2005 10.11 10.29 10.11 10.20 144,174 +0.07(+0.65%)
Nov 22, 2005 9.955 10.15 9.884 10.13 213,143 +0.10(+1.03%)
Nov 21, 2005 9.868 10.03 9.737 10.03 174,623 +0.21(+2.17%)
Nov 18, 2005 9.895 9.895 9.682 9.819 212,043 +0.10(+1.01%)
Nov 17, 2005 9.453 9.720 9.453 9.720 208,374 +0.27(+2.83%)
Nov 16, 2005 9.617 9.650 9.377 9.453 178,475 -0.13(-1.37%)
Nov 15, 2005 9.813 9.835 9.546 9.584 330,905 -0.25(-2.50%)
Nov 14, 2005 10.03 10.07 9.748 9.829 146,375 -0.19(-1.90%)
Nov 11, 2005 10.06 10.07 9.928 10.02 129,683 -0.05(-0.54%)
Nov 10, 2005 9.726 10.08 9.611 10.07 201,587 +0.29(+3.01%)
Nov 09, 2005 9.742 9.857 9.677 9.780 129,683 +0.09(+0.90%)
Nov 08, 2005 9.813 9.813 9.611 9.693 79,057 -0.07(-0.73%)
Nov 07, 2005 9.737 9.840 9.611 9.764 157,931 +0.03(+0.28%)
Nov 04, 2005 9.540 9.737 9.540 9.737 117,394 +0.16(+1.65%)
Nov 03, 2005 9.857 9.900 9.513 9.579 300,089 -0.20(-2.06%)
Nov 02, 2005 9.524 9.780 9.519 9.780 204,889 +0.24(+2.51%)
Nov 01, 2005 9.720 9.720 9.502 9.540 187,647 -0.23(-2.34%)
Oct 31, 2005 9.404 9.868 9.404 9.769 728,578 +0.41(+4.37%)
Oct 28, 2005 9.306 9.459 9.268 9.361 271,657 +0.11(+1.18%)
Oct 27, 2005 9.284 9.333 9.230 9.252 263,770 -0.03(-0.35%)
Oct 26, 2005 9.230 9.350 9.213 9.284 253,681 +0.07(+0.77%)
Oct 25, 2005 9.279 9.290 9.061 9.213 290,183 -0.11(-1.23%)
Oct 24, 2005 9.322 9.448 9.268 9.328 261,385 +0.01(+0.12%)
Oct 21, 2005 9.459 9.622 9.273 9.317 398,957 -0.03(-0.35%)
Oct 20, 2005 9.421 9.530 9.295 9.350 291,284 -0.07(-0.75%)
Oct 19, 2005 9.213 9.426 9.143 9.421 441,879 +0.15(+1.65%)
Oct 18, 2005 9.328 9.377 9.213 9.268 289,083 -0.02(-0.18%)
Oct 17, 2005 9.328 9.377 9.143 9.284 196,635 +0.01(+0.12%)
Oct 14, 2005 9.241 9.366 9.023 9.273 331,088 +0.11(+1.25%)
Oct 13, 2005 8.984 9.241 8.886 9.159 240,841 +0.18(+2.00%)
Oct 12, 2005 8.995 9.050 8.821 8.979 268,172 -0.04(-0.42%)
Oct 11, 2005 9.208 9.262 8.995 9.017 281,929 -0.12(-1.31%)
Oct 10, 2005 9.197 9.224 9.099 9.137 135,003 -0.09(-0.95%)
Oct 07, 2005 9.290 9.301 9.104 9.224 142,523 -0.01(-0.12%)
Oct 06, 2005 9.039 9.339 9.039 9.235 392,720 +0.18(+1.99%)
Oct 05, 2005 9.404 9.426 9.006 9.055 261,202 -0.32(-3.37%)
Oct 04, 2005 9.650 9.650 9.361 9.371 165,269 -0.17(-1.83%)
Oct 03, 2005 9.475 9.617 9.470 9.546 141,790 +0.13(+1.33%)
Sep 30, 2005 9.404 9.524 9.366 9.421 145,091 +0.02(+0.23%)
Sep 29, 2005 9.273 9.426 9.246 9.399 254,415 +0.07(+0.76%)
Sep 28, 2005 9.464 9.540 9.159 9.328 329,437 -0.12(-1.27%)
Sep 27, 2005 9.519 9.568 9.339 9.448 176,641 -0.09(-0.97%)
Sep 26, 2005 9.639 9.682 9.491 9.540 188,931 -0.03(-0.28%)
Sep 23, 2005 9.543 9.639 9.410 9.568 188,747 +0.05(+0.57%)
Sep 22, 2005 9.486 9.590 9.404 9.513 304,674 +0.00(+0.00%)
Sep 21, 2005 9.759 9.759 9.513 9.513 346,129 -0.25(-2.51%)
Sep 20, 2005 9.808 9.889 9.704 9.759 327,603 -0.01(-0.06%)
Sep 19, 2005 9.922 9.922 9.759 9.764 247,628 -0.18(-1.81%)
Sep 16, 2005 9.895 9.949 9.808 9.944 577,249 +0.13(+1.28%)
Sep 15, 2005 9.868 9.868 9.731 9.819 125,465 +0.04(+0.45%)
Sep 14, 2005 9.966 10.00 9.720 9.775 159,766 -0.15(-1.54%)
Sep 13, 2005 10.07 10.07 9.868 9.928 258,450 -0.12(-1.19%)
Sep 12, 2005 9.944 10.09 9.895 10.05 242,859 +0.15(+1.54%)
Sep 09, 2005 9.868 9.922 9.824 9.895 138,855 +0.04(+0.44%)
Sep 08, 2005 9.922 9.922 9.775 9.851 141,606 -0.11(-1.09%)
Sep 07, 2005 9.977 9.993 9.835 9.960 148,943 +0.01(+0.11%)
Sep 06, 2005 9.879 9.977 9.846 9.949 335,674 +0.19(+1.90%)
Sep 02, 2005 10.02 10.02 9.742 9.764 283,397 -0.20(-1.97%)
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.