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 (%)
Dec 31, 2008 10.03 10.46 10.03 10.42 5,621,200 +0.15(+1.42%)
Dec 30, 2008 10.19 10.31 10.08 10.28 3,055,751 +0.20(+1.97%)
Dec 29, 2008 10.04 10.15 10.00 10.08 3,821,915 -0.04(-0.41%)
Dec 26, 2008 10.11 10.15 9.996 10.12 1,649,893 -0.01(-0.06%)
Dec 24, 2008 9.996 10.14 9.984 10.12 1,545,442 +0.18(+1.76%)
Dec 23, 2008 10.22 10.29 9.911 9.949 5,903,892 -0.14(-1.39%)
Dec 22, 2008 10.21 10.44 10.00 10.09 6,731,618 -0.14(-1.37%)
Dec 19, 2008 10.29 10.70 10.18 10.23 12,615,956 +0.08(+0.75%)
Dec 18, 2008 10.44 10.55 10.05 10.15 6,885,463 -0.28(-2.69%)
Dec 17, 2008 10.42 10.63 10.26 10.43 4,919,218 -0.16(-1.54%)
Dec 16, 2008 10.13 10.67 10.13 10.60 8,537,608 +0.53(+5.22%)
Dec 15, 2008 9.908 10.22 9.791 10.07 5,886,837 -0.12(-1.15%)
Dec 12, 2008 9.721 10.19 9.686 10.19 6,781,760 +0.36(+3.69%)
Dec 11, 2008 10.33 10.58 9.809 9.826 8,512,260 -0.67(-6.35%)
Dec 10, 2008 10.52 10.70 10.30 10.49 4,421,801 -0.01(-0.06%)
Dec 09, 2008 10.56 10.80 10.39 10.50 7,543,905 -0.14(-1.32%)
Dec 08, 2008 10.75 10.78 10.38 10.64 6,932,133 -0.10(-0.93%)
Dec 05, 2008 9.914 10.74 9.914 10.74 10,309,799 +0.54(+5.33%)
Dec 04, 2008 10.42 10.79 10.09 10.19 11,124,215 -0.70(-6.39%)
Dec 03, 2008 10.45 10.95 9.967 10.89 9,943,176 +0.37(+3.56%)
Dec 02, 2008 9.938 10.52 9.750 10.52 9,324,942 +0.83(+8.57%)
Dec 01, 2008 10.81 10.91 9.682 9.686 8,270,425 -1.46(-13.11%)
Nov 28, 2008 11.05 11.33 10.77 11.15 3,400,893 +0.13(+1.22%)
Nov 26, 2008 10.79 11.28 10.67 11.01 8,550,504 +0.11(+1.02%)
Nov 25, 2008 11.02 11.09 10.46 10.90 12,359,794 +0.05(+0.48%)
Nov 24, 2008 10.27 11.00 10.10 10.85 14,297,806 +0.63(+6.18%)
Nov 21, 2008 9.879 10.25 9.441 10.22 13,251,360 +0.41(+4.23%)
Nov 20, 2008 9.873 10.21 9.587 9.803 14,591,232 -0.09(-0.89%)
Nov 19, 2008 10.43 10.68 9.891 9.891 12,246,504 -0.57(-5.48%)
Nov 18, 2008 10.55 10.88 9.914 10.46 13,867,565 -0.18(-1.65%)
Nov 17, 2008 10.62 10.87 10.38 10.64 10,889,978 +0.03(+0.28%)
Nov 14, 2008 10.58 10.95 10.52 10.61 13,340,680 -0.28(-2.58%)
Nov 13, 2008 10.32 10.90 10.07 10.89 22,266,796 +0.40(+3.85%)
Nov 12, 2008 10.52 10.71 10.35 10.49 127,741,344 -0.03(-0.28%)
Nov 11, 2008 10.19 10.52 10.11 10.52 14,421,796 +0.17(+1.64%)
Nov 10, 2008 10.57 10.64 10.20 10.35 23,927,992 +0.61(+6.31%)
Nov 07, 2008 9.809 9.920 9.505 9.733 3,365,869 -0.08(-0.77%)
Nov 06, 2008 10.01 10.26 9.762 9.809 4,184,432 -0.18(-1.76%)
Nov 05, 2008 10.22 10.44 9.938 9.984 3,875,298 -0.42(-3.99%)
Nov 04, 2008 10.14 10.41 10.04 10.40 6,509,611 +0.36(+3.61%)
Nov 03, 2008 10.06 10.26 9.967 10.04 3,013,095 -0.19(-1.89%)
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%)
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.