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 )

21.46 -0.02 (-0.09%)
Streaming Delayed Price Updated: 9:46 AM EDT, May 20, 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 (%)
Dec 30, 2011 8.710 8.917 8.710 8.882 80,111 +0.09(+1.02%)
Dec 29, 2011 8.628 8.862 8.628 8.793 38,619 +0.21(+2.40%)
Dec 28, 2011 8.896 8.896 8.504 8.587 61,589 -0.31(-3.48%)
Dec 27, 2011 8.848 8.951 8.841 8.896 42,920 -0.01(-0.15%)
Dec 23, 2011 8.999 9.095 8.882 8.910 44,021 -0.02(-0.23%)
Dec 21, 2011 8.765 8.937 8.580 8.930 55,351 +0.12(+1.41%)
Dec 20, 2011 8.463 8.841 8.463 8.807 102,624 +0.55(+6.66%)
Dec 19, 2011 8.779 8.930 8.167 8.257 136,969 -0.45(-5.21%)
Dec 16, 2011 8.910 9.061 8.683 8.710 108,546 -0.11(-1.25%)
Dec 15, 2011 9.013 9.020 8.758 8.820 99,207 -0.01(-0.16%)
Dec 14, 2011 8.559 8.910 8.559 8.834 172,256 +0.21(+2.39%)
Dec 13, 2011 8.999 9.095 8.593 8.628 155,508 -0.22(-2.49%)
Dec 12, 2011 8.827 8.978 8.710 8.848 182,531 -0.17(-1.91%)
Dec 09, 2011 8.992 9.212 8.937 9.020 171,316 +0.14(+1.55%)
Dec 08, 2011 9.130 9.130 8.789 8.882 113,458 -0.34(-3.73%)
Dec 07, 2011 9.212 9.405 9.033 9.226 153,772 -0.09(-0.96%)
Dec 06, 2011 9.233 9.418 9.192 9.315 125,387 +0.14(+1.50%)
Dec 05, 2011 9.322 9.437 9.123 9.178 167,790 -0.03(-0.37%)
Dec 02, 2011 9.109 9.288 9.054 9.212 152,001 +0.25(+2.76%)
Dec 01, 2011 9.171 9.302 8.923 8.965 234,310 -0.19(-2.10%)
Nov 30, 2011 9.075 9.549 8.958 9.157 1,362,851 +0.38(+4.39%)
Nov 29, 2011 8.422 8.848 8.353 8.772 268,096 +0.37(+4.42%)
Nov 28, 2011 8.655 8.662 8.195 8.401 211,214 -0.03(-0.41%)
Nov 25, 2011 8.497 8.731 8.435 8.435 32,158 -0.08(-0.89%)
Nov 23, 2011 8.662 8.755 8.422 8.511 119,649 -0.26(-2.98%)
Nov 22, 2011 8.813 8.848 8.669 8.772 118,943 -0.03(-0.39%)
Nov 21, 2011 9.281 9.295 8.593 8.807 140,502 -0.22(-2.44%)
Nov 18, 2011 9.040 9.157 8.978 9.027 196,734 +0.03(+0.31%)
Nov 17, 2011 8.848 9.256 8.724 8.999 160,290 +0.15(+1.71%)
Nov 16, 2011 8.752 9.418 8.752 8.848 259,393 -0.05(-0.62%)
Nov 15, 2011 8.752 8.937 8.703 8.903 142,871 +0.15(+1.73%)
Nov 14, 2011 8.573 8.772 8.387 8.752 197,487 +0.11(+1.27%)
Nov 11, 2011 8.628 8.731 8.552 8.642 234,243 +0.21(+2.53%)
Nov 10, 2011 8.250 8.525 8.215 8.428 173,859 +0.20(+2.42%)
Nov 09, 2011 8.401 8.525 8.215 8.229 266,568 -0.35(-4.09%)
Nov 08, 2011 8.504 8.642 8.284 8.580 540,355 +0.22(+2.63%)
Nov 07, 2011 8.532 8.703 8.263 8.360 157,833 -0.16(-1.94%)
Nov 04, 2011 8.312 8.627 8.312 8.525 101,850 +0.06(+0.73%)
Nov 03, 2011 8.525 8.669 8.387 8.463 203,661 +0.12(+1.40%)
Nov 02, 2011 8.229 8.449 8.037 8.346 89,981 +0.38(+4.84%)
Nov 01, 2011 7.982 8.511 7.906 7.961 107,586 -0.42(-5.00%)
Oct 31, 2011 8.250 8.483 8.064 8.380 104,914 +0.09(+1.08%)
Oct 28, 2011 7.500 8.923 7.500 8.291 147,660 -0.09(-1.07%)
Oct 27, 2011 7.906 8.834 7.858 8.380 304,019 +0.60(+7.69%)
Oct 26, 2011 7.727 7.789 7.562 7.782 62,898 +0.25(+3.38%)
Oct 25, 2011 7.707 7.782 7.487 7.528 50,381 -0.32(-4.03%)
Oct 24, 2011 7.734 7.851 7.617 7.844 113,038 +0.12(+1.51%)
Oct 21, 2011 7.734 7.734 7.497 7.727 57,298 +0.14(+1.90%)
Oct 20, 2011 7.514 7.610 7.315 7.583 41,053 +0.08(+1.10%)
Oct 19, 2011 7.507 7.734 7.445 7.500 51,222 -0.06(-0.82%)
Oct 18, 2011 7.397 7.665 7.267 7.562 111,567 +0.24(+3.29%)
Oct 17, 2011 7.727 7.748 7.308 7.322 78,952 -0.52(-6.58%)
Oct 14, 2011 8.002 8.057 7.748 7.837 106,712 -0.03(-0.35%)
Oct 13, 2011 7.658 7.906 7.631 7.865 62,518 +0.10(+1.24%)
Oct 12, 2011 7.775 7.899 7.713 7.768 107,141 +0.08(+1.07%)
Oct 11, 2011 7.569 7.940 7.510 7.686 123,598 +0.00(+0.00%)
Oct 10, 2011 7.603 7.707 7.363 7.686 130,374 +0.27(+3.61%)
Oct 07, 2011 7.473 7.679 7.294 7.418 155,265 -0.01(-0.19%)
Oct 06, 2011 7.425 7.507 7.328 7.432 96,799 +0.01(+0.09%)
Oct 05, 2011 7.521 7.583 7.328 7.425 118,919 -0.17(-2.26%)
Oct 04, 2011 6.442 7.686 6.442 7.597 156,792 +1.09(+16.81%)
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.