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 )

28.32 -0.69 (-2.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Mar 30, 2012 9.213 9.294 8.753 8.753 775,273 -0.40(-4.36%)
Mar 29, 2012 9.125 9.179 8.801 9.152 102,674 -0.05(-0.59%)
Mar 28, 2012 9.321 9.396 9.129 9.206 97,760 -0.07(-0.80%)
Mar 27, 2012 9.416 9.463 9.281 9.281 78,443 -0.13(-1.36%)
Mar 26, 2012 9.531 9.531 9.382 9.409 95,450 -0.05(-0.57%)
Mar 23, 2012 9.429 9.504 9.281 9.463 45,610 +0.00(+0.00%)
Mar 22, 2012 9.341 9.477 9.267 9.463 80,976 +0.01(+0.14%)
Mar 21, 2012 9.490 9.490 9.396 9.450 58,987 +0.02(+0.21%)
Mar 20, 2012 9.490 9.497 9.409 9.429 66,967 -0.13(-1.34%)
Mar 19, 2012 9.470 9.753 9.274 9.558 111,187 +0.09(+1.00%)
Mar 16, 2012 9.423 9.707 9.314 9.463 480,158 +0.05(+0.50%)
Mar 15, 2012 9.227 9.436 9.112 9.416 70,784 +0.20(+2.20%)
Mar 14, 2012 9.335 9.443 9.206 9.213 76,672 -0.11(-1.16%)
Mar 13, 2012 9.294 9.355 9.179 9.321 94,443 +0.08(+0.88%)
Mar 12, 2012 9.037 9.287 8.936 9.240 76,484 +0.20(+2.24%)
Mar 09, 2012 8.753 9.179 8.753 9.037 50,044 +0.25(+2.85%)
Mar 08, 2012 8.835 8.835 8.557 8.787 45,199 +0.04(+0.46%)
Mar 07, 2012 8.713 8.814 8.659 8.747 42,923 +0.07(+0.86%)
Mar 06, 2012 8.753 8.814 8.659 8.672 72,179 -0.21(-2.36%)
Mar 05, 2012 8.936 8.963 8.693 8.882 57,169 -0.05(-0.61%)
Mar 02, 2012 9.321 9.321 8.821 8.936 105,250 -0.38(-4.06%)
Mar 01, 2012 9.423 9.483 9.308 9.314 108,363 -0.04(-0.43%)
Feb 29, 2012 9.341 9.443 9.308 9.355 119,128 +0.04(+0.44%)
Feb 28, 2012 9.328 9.402 9.281 9.314 94,129 -0.02(-0.22%)
Feb 27, 2012 9.308 9.402 9.260 9.335 93,256 -0.07(-0.72%)
Feb 24, 2012 9.483 9.483 9.267 9.402 74,075 -0.06(-0.64%)
Feb 23, 2012 9.254 9.463 9.227 9.463 63,264 +0.24(+2.64%)
Feb 22, 2012 9.247 9.321 9.193 9.220 59,539 -0.05(-0.58%)
Feb 21, 2012 9.409 9.423 9.254 9.274 38,368 -0.11(-1.15%)
Feb 17, 2012 9.429 9.429 9.362 9.382 59,388 -0.05(-0.57%)
Feb 16, 2012 9.254 9.450 9.240 9.436 109,074 +0.16(+1.75%)
Feb 15, 2012 9.389 9.436 9.240 9.274 62,566 -0.08(-0.87%)
Feb 14, 2012 9.355 9.429 9.240 9.355 68,221 -0.05(-0.50%)
Feb 13, 2012 9.382 9.443 9.348 9.402 93,841 +0.13(+1.38%)
Feb 10, 2012 9.348 9.409 9.071 9.274 60,389 -0.16(-1.72%)
Feb 09, 2012 9.497 9.531 9.355 9.436 73,166 -0.03(-0.29%)
Feb 08, 2012 9.375 9.483 9.335 9.463 65,217 +0.10(+1.08%)
Feb 07, 2012 9.382 9.456 9.314 9.362 68,729 -0.08(-0.86%)
Feb 06, 2012 9.456 9.497 9.362 9.443 83,560 -0.02(-0.21%)
Feb 03, 2012 9.463 9.497 9.389 9.463 93,878 +0.14(+1.52%)
Feb 02, 2012 9.402 9.423 9.227 9.321 76,469 -0.06(-0.65%)
Feb 01, 2012 9.254 9.436 9.173 9.382 126,352 +0.17(+1.83%)
Jan 31, 2012 9.301 9.301 9.031 9.213 82,705 -0.03(-0.37%)
Jan 30, 2012 9.227 9.328 9.125 9.247 76,780 -0.04(-0.44%)
Jan 27, 2012 9.287 9.450 9.166 9.287 86,105 -0.06(-0.65%)
Jan 26, 2012 9.456 9.456 9.152 9.348 105,583 -0.01(-0.14%)
Jan 25, 2012 9.341 9.463 9.125 9.362 244,053 -0.01(-0.14%)
Jan 24, 2012 9.429 9.463 9.328 9.375 107,555 -0.09(-0.93%)
Jan 23, 2012 9.504 9.636 9.396 9.463 73,425 -0.07(-0.71%)
Jan 20, 2012 9.348 9.619 9.254 9.531 115,301 +0.18(+1.88%)
Jan 19, 2012 9.362 9.396 9.281 9.355 67,048 +0.03(+0.36%)
Jan 18, 2012 9.125 9.362 9.051 9.321 64,579 +0.20(+2.15%)
Jan 17, 2012 9.274 9.301 9.098 9.125 61,120 -0.06(-0.66%)
Jan 13, 2012 9.213 9.267 9.064 9.186 73,870 -0.14(-1.45%)
Jan 12, 2012 9.281 9.348 9.078 9.321 28,768 +0.07(+0.73%)
Jan 11, 2012 9.105 9.382 9.071 9.254 80,674 +0.11(+1.26%)
Jan 10, 2012 9.159 9.260 9.098 9.139 66,698 +0.13(+1.43%)
Jan 09, 2012 9.091 9.145 8.902 9.010 44,884 -0.02(-0.22%)
Jan 06, 2012 9.031 9.159 8.787 9.031 85,439 +0.01(+0.15%)
Jan 05, 2012 8.666 9.031 8.476 9.017 107,549 +0.27(+3.09%)
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.