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, 2002 6.576 6.576 6.495 6.547 66,203 -0.04(-0.59%)
Dec 30, 2002 6.558 6.589 6.503 6.586 54,057 +0.04(+0.64%)
Dec 27, 2002 6.573 6.690 6.524 6.545 38,148 -0.09(-1.41%)
Dec 26, 2002 6.630 6.685 6.534 6.638 62,097 +0.05(+0.71%)
Dec 24, 2002 6.599 6.641 6.565 6.591 39,003 -0.03(-0.43%)
Dec 23, 2002 6.529 6.620 6.493 6.620 87,929 +0.03(+0.43%)
Dec 20, 2002 6.529 6.615 6.493 6.591 125,221 +0.10(+1.52%)
Dec 19, 2002 6.454 6.542 6.417 6.493 154,645 +0.04(+0.69%)
Dec 18, 2002 6.487 6.534 6.425 6.448 32,160 -0.10(-1.59%)
Dec 17, 2002 6.474 6.599 6.446 6.552 65,005 +0.03(+0.48%)
Dec 16, 2002 6.415 6.521 6.399 6.521 73,901 +0.07(+1.09%)
Dec 13, 2002 6.495 6.498 6.415 6.451 44,648 -0.01(-0.20%)
Dec 12, 2002 6.477 6.542 6.443 6.464 55,768 -0.06(-0.92%)
Dec 11, 2002 6.469 6.542 6.381 6.524 75,954 +0.08(+1.17%)
Dec 10, 2002 6.256 6.456 6.256 6.448 61,584 +0.15(+2.43%)
Dec 09, 2002 6.282 6.350 6.235 6.295 77,836 -0.02(-0.37%)
Dec 06, 2002 6.303 6.368 6.233 6.318 204,597 -0.02(-0.37%)
Dec 05, 2002 6.264 6.344 6.264 6.342 78,349 +0.07(+1.12%)
Dec 04, 2002 6.477 6.477 6.266 6.272 243,601 -0.20(-3.09%)
Dec 03, 2002 6.547 6.547 6.425 6.472 100,759 -0.08(-1.27%)
Dec 02, 2002 6.643 6.687 6.521 6.555 60,387 -0.05(-0.79%)
Nov 29, 2002 6.573 6.628 6.573 6.607 28,568 -0.04(-0.55%)
Nov 27, 2002 6.513 6.778 6.511 6.643 91,692 +0.18(+2.77%)
Nov 26, 2002 6.558 6.625 6.381 6.464 67,229 -0.15(-2.24%)
Nov 25, 2002 6.599 6.625 6.451 6.612 76,809 +0.06(+0.87%)
Nov 22, 2002 6.521 6.599 6.305 6.555 136,341 +0.01(+0.20%)
Nov 21, 2002 6.472 6.542 6.386 6.542 101,443 +0.09(+1.33%)
Nov 20, 2002 6.318 6.456 6.318 6.456 61,584 +0.12(+1.89%)
Nov 19, 2002 6.368 6.438 6.318 6.337 42,253 -0.04(-0.57%)
Nov 18, 2002 6.386 6.573 6.339 6.373 155,672 -0.08(-1.17%)
Nov 15, 2002 6.500 6.500 6.324 6.448 228,547 +0.11(+1.72%)
Nov 14, 2002 6.241 6.378 6.191 6.339 281,920 +0.15(+2.48%)
Nov 13, 2002 6.254 6.254 6.137 6.186 341,794 +0.01(+0.21%)
Nov 12, 2002 6.248 6.261 6.170 6.173 144,894 -0.01(-0.08%)
Nov 11, 2002 6.318 6.417 6.170 6.178 121,800 -0.05(-0.88%)
Nov 08, 2002 6.318 6.357 6.194 6.233 120,089 -0.08(-1.19%)
Nov 07, 2002 6.402 6.428 6.246 6.308 187,490 -0.11(-1.70%)
Nov 06, 2002 6.329 6.428 6.326 6.417 120,260 +0.01(+0.20%)
Nov 05, 2002 6.378 6.404 6.300 6.404 133,946 +0.05(+0.78%)
Nov 04, 2002 6.352 6.430 6.305 6.355 112,391 +0.03(+0.45%)
Nov 01, 2002 6.352 6.352 6.277 6.326 250,101 -0.06(-1.02%)
Oct 31, 2002 6.378 6.391 6.290 6.391 122,998 +0.04(+0.57%)
Oct 30, 2002 6.339 6.378 6.290 6.355 109,996 +0.02(+0.25%)
Oct 29, 2002 6.391 6.394 6.292 6.339 113,086 -0.08(-1.22%)
Oct 28, 2002 6.534 6.534 6.342 6.417 101,101 -0.15(-2.26%)
Oct 25, 2002 6.451 6.586 6.417 6.565 135,315 +0.15(+2.27%)
Oct 24, 2002 6.451 6.495 6.417 6.420 102,812 -0.06(-0.96%)
Oct 23, 2002 6.459 6.506 6.381 6.482 116,155 +0.07(+1.17%)
Oct 22, 2002 6.517 6.517 6.404 6.407 90,666 -0.07(-1.15%)
Oct 21, 2002 6.381 6.562 6.254 6.482 216,230 +0.08(+1.18%)
Oct 18, 2002 6.448 6.537 6.186 6.407 204,426 -0.05(-0.80%)
Oct 17, 2002 6.131 6.529 6.131 6.459 273,538 +0.35(+5.70%)
Oct 16, 2002 6.131 6.313 6.053 6.111 180,305 -0.04(-0.63%)
Oct 15, 2002 6.030 6.212 6.025 6.150 95,627 +0.15(+2.51%)
Oct 14, 2002 5.926 6.033 5.861 5.999 81,941 +0.05(+0.87%)
Oct 11, 2002 5.820 6.118 5.804 5.947 137,367 +0.14(+2.37%)
Oct 10, 2002 5.521 5.833 5.492 5.809 140,275 +0.30(+5.42%)
Oct 09, 2002 5.768 5.768 5.492 5.510 138,288 -0.31(-5.31%)
Oct 08, 2002 5.523 5.833 5.523 5.820 109,654 +0.30(+5.46%)
Oct 07, 2002 5.674 5.718 5.492 5.518 193,991 -0.14(-2.39%)
Oct 04, 2002 5.713 5.768 5.612 5.653 98,193 -0.03(-0.46%)
Oct 03, 2002 5.716 5.765 5.679 5.679 155,329 -0.05(-0.86%)
Oct 02, 2002 5.970 5.973 5.716 5.729 93,061 -0.23(-3.92%)
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.