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 )

20.57 -0.46 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 24, 2011 9.530 9.530 9.166 9.201 149,390 -0.33(-3.46%)
May 23, 2011 9.626 9.777 9.400 9.530 137,674 +0.22(+2.36%)
May 20, 2011 9.201 9.386 9.129 9.310 127,527 +0.06(+0.67%)
May 19, 2011 9.331 9.503 8.974 9.249 195,286 +0.08(+0.90%)
May 18, 2011 8.618 9.194 8.536 9.166 124,427 +0.53(+6.12%)
May 17, 2011 8.782 8.816 8.521 8.638 228,389 -0.16(-1.87%)
May 16, 2011 9.029 9.029 8.738 8.803 217,641 -0.23(-2.58%)
May 13, 2011 9.434 9.434 8.837 9.036 165,026 -0.08(-0.83%)
May 12, 2011 9.557 9.557 8.576 9.112 253,889 -0.40(-4.25%)
May 11, 2011 9.564 9.585 9.235 9.516 67,572 -0.10(-1.00%)
May 10, 2011 9.310 9.702 9.105 9.612 95,586 +0.42(+4.55%)
May 09, 2011 9.352 9.359 9.132 9.194 67,165 -0.21(-2.19%)
May 06, 2011 9.914 9.914 9.214 9.400 87,096 +0.28(+3.09%)
May 05, 2011 8.919 9.194 8.624 9.118 170,436 +0.13(+1.45%)
May 04, 2011 9.221 9.331 8.796 8.988 151,411 -0.26(-2.82%)
May 03, 2011 10.05 10.05 9.118 9.249 249,808 -0.84(-8.36%)
May 02, 2011 10.02 10.11 10.02 10.09 87,491 -0.27(-2.65%)
Apr 29, 2011 10.37 10.37 10.23 10.37 51,102 -0.01(-0.07%)
Apr 28, 2011 10.67 10.67 10.15 10.37 95,892 -0.29(-2.70%)
Apr 27, 2011 10.72 11.59 10.63 10.66 138,766 +0.16(+1.50%)
Apr 26, 2011 10.74 10.74 10.46 10.50 64,105 +0.05(+0.46%)
Apr 25, 2011 10.56 10.56 10.28 10.46 47,234 -0.14(-1.30%)
Apr 21, 2011 10.60 10.61 10.46 10.59 64,198 -0.03(-0.26%)
Apr 20, 2011 10.77 10.77 10.27 10.62 107,417 +0.03(+0.32%)
Apr 19, 2011 9.949 10.82 9.949 10.59 182,112 +0.60(+5.98%)
Apr 18, 2011 10.29 10.29 9.859 9.990 82,558 -0.43(-4.08%)
Apr 15, 2011 10.17 10.42 10.11 10.42 63,428 +0.23(+2.22%)
Apr 14, 2011 10.52 10.52 10.12 10.19 84,193 -0.17(-1.66%)
Apr 13, 2011 13.08 13.08 9.829 10.36 477,497 -2.72(-20.82%)
Apr 12, 2011 13.15 13.19 12.99 13.08 35,137 -0.25(-1.85%)
Apr 11, 2011 13.59 13.59 12.69 13.33 101,989 -0.42(-3.04%)
Apr 08, 2011 13.99 14.07 13.63 13.75 7,334 -0.30(-2.10%)
Apr 07, 2011 14.35 14.37 13.96 14.04 21,699 -0.29(-2.01%)
Apr 06, 2011 14.20 14.46 13.99 14.33 32,509 +0.26(+1.85%)
Apr 05, 2011 14.08 14.20 13.91 14.07 16,430 -0.06(-0.44%)
Apr 04, 2011 13.85 14.29 13.55 14.13 42,265 +0.19(+1.33%)
Apr 01, 2011 14.27 14.45 13.56 13.95 65,338 -0.32(-2.26%)
Mar 31, 2011 14.66 14.76 14.07 14.27 32,878 -0.46(-3.12%)
Mar 30, 2011 14.59 14.76 14.49 14.73 27,921 +0.30(+2.09%)
Mar 29, 2011 14.70 14.84 14.25 14.43 35,889 -0.37(-2.50%)
Mar 28, 2011 14.61 15.16 14.58 14.80 94,071 +0.22(+1.51%)
Mar 25, 2011 14.83 14.83 14.03 14.58 132,515 +0.93(+6.78%)
Mar 24, 2011 13.39 13.71 13.39 13.65 33,385 +0.23(+1.69%)
Mar 23, 2011 13.41 13.52 13.26 13.43 15,292 +0.05(+0.36%)
Mar 22, 2011 14.03 14.03 13.29 13.38 36,046 -0.05(-0.41%)
Mar 21, 2011 13.63 13.66 13.37 13.43 26,788 -0.10(-0.71%)
Mar 18, 2011 12.93 13.72 12.93 13.53 68,825 +0.60(+4.67%)
Mar 17, 2011 13.45 13.63 12.82 12.93 34,946 -0.28(-2.13%)
Mar 16, 2011 14.24 14.24 13.17 13.21 20,999 -0.05(-0.36%)
Mar 15, 2011 13.17 13.74 13.11 13.26 45,879 -0.49(-3.55%)
Mar 14, 2011 13.87 13.99 13.68 13.74 36,962 +0.17(+1.26%)
Mar 11, 2011 13.87 13.87 13.31 13.57 28,273 -0.22(-1.59%)
Mar 10, 2011 14.00 14.18 13.67 13.79 62,647 -0.42(-2.95%)
Mar 09, 2011 14.20 14.42 13.89 14.21 61,162 +0.01(+0.05%)
Mar 08, 2011 13.96 14.42 13.80 14.20 121,846 +0.64(+4.70%)
Mar 07, 2011 14.39 14.41 13.28 13.56 108,274 -0.43(-3.09%)
Mar 04, 2011 13.37 14.73 12.77 14.00 143,353 +0.75(+5.70%)
Mar 03, 2011 13.28 13.43 13.19 13.24 102,747 -0.12(-0.92%)
Mar 02, 2011 16.74 16.74 13.13 13.37 293,575 -2.07(-13.42%)
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.