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

F.N.B. Corp (NY: FNB )

13.18 -0.12 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 6.060 6.060 5.983 6.007 1,622,889 -0.02(-0.39%)
May 23, 2011 6.065 6.118 6.030 6.030 1,478,350 -0.10(-1.62%)
May 20, 2011 6.200 6.235 6.130 6.130 1,377,929 -0.12(-1.87%)
May 19, 2011 6.212 6.253 6.157 6.247 1,800,480 +0.07(+1.14%)
May 18, 2011 6.177 6.188 6.130 6.177 2,251,120 +0.01(+0.09%)
May 17, 2011 6.136 6.194 6.112 6.171 2,615,314 -0.01(-0.09%)
May 16, 2011 6.259 6.270 6.147 6.177 5,975,725 -0.12(-1.86%)
May 13, 2011 6.417 6.504 6.235 6.294 15,956,887 -0.19(-2.98%)
May 12, 2011 6.411 6.504 6.358 6.487 2,736,774 +0.06(+0.91%)
May 11, 2011 6.569 6.569 6.382 6.428 4,518,141 -0.25(-3.77%)
May 10, 2011 6.663 6.721 6.627 6.680 2,013,165 +0.04(+0.62%)
May 09, 2011 6.592 6.651 6.545 6.639 2,426,283 +0.05(+0.80%)
May 06, 2011 6.674 6.733 6.575 6.586 6,681,658 +0.20(+3.12%)
May 05, 2011 6.341 6.452 6.311 6.387 1,415,747 -0.02(-0.27%)
May 04, 2011 6.428 6.434 6.323 6.405 1,550,083 -0.01(-0.09%)
May 03, 2011 6.399 6.493 6.341 6.411 1,118,064 +0.01(+0.18%)
May 02, 2011 6.399 6.417 6.387 6.399 1,242,200 -0.01(-0.18%)
Apr 29, 2011 6.440 6.446 6.341 6.411 1,471,672 -0.03(-0.45%)
Apr 28, 2011 6.358 6.440 6.317 6.440 1,622,153 +0.09(+1.38%)
Apr 27, 2011 6.235 6.376 6.206 6.352 1,903,310 +0.16(+2.55%)
Apr 26, 2011 6.077 6.200 6.065 6.194 1,781,666 +0.20(+3.32%)
Apr 25, 2011 6.030 6.071 5.989 5.995 663,808 -0.02(-0.29%)
Apr 21, 2011 6.030 6.030 5.954 6.013 694,753 +0.02(+0.29%)
Apr 20, 2011 6.001 6.024 5.942 5.995 858,471 +0.07(+1.19%)
Apr 19, 2011 6.083 6.101 5.925 5.925 1,141,563 -0.13(-2.13%)
Apr 18, 2011 6.060 6.112 6.019 6.054 774,787 -0.08(-1.34%)
Apr 15, 2011 6.089 6.165 6.030 6.136 901,698 +0.03(+0.48%)
Apr 14, 2011 6.036 6.118 5.978 6.106 1,047,253 +0.05(+0.77%)
Apr 13, 2011 6.171 6.171 6.030 6.060 1,358,044 -0.06(-0.96%)
Apr 12, 2011 6.136 6.177 6.101 6.118 939,545 -0.05(-0.76%)
Apr 11, 2011 6.171 6.212 6.136 6.165 802,274 +0.01(+0.19%)
Apr 08, 2011 6.399 6.399 6.147 6.153 1,196,218 -0.22(-3.49%)
Apr 07, 2011 6.294 6.411 6.270 6.376 1,868,235 +0.09(+1.49%)
Apr 06, 2011 6.200 6.282 6.165 6.282 871,645 +0.11(+1.80%)
Apr 05, 2011 6.259 6.259 6.159 6.171 740,633 -0.08(-1.31%)
Apr 04, 2011 6.212 6.264 6.206 6.253 817,575 +0.04(+0.57%)
Apr 01, 2011 6.182 6.259 6.171 6.218 1,388,908 +0.05(+0.76%)
Mar 31, 2011 6.188 6.188 6.130 6.171 1,158,565 -0.03(-0.47%)
Mar 30, 2011 6.065 6.212 6.019 6.200 1,728,101 +0.16(+2.62%)
Mar 29, 2011 5.954 6.054 5.942 6.042 663,311 +0.09(+1.57%)
Mar 28, 2011 5.954 6.001 5.937 5.948 862,357 -0.01(-0.10%)
Mar 25, 2011 5.948 6.089 5.913 5.954 963,140 +0.05(+0.79%)
Mar 24, 2011 5.978 5.983 5.884 5.907 591,530 -0.04(-0.59%)
Mar 23, 2011 6.030 6.036 5.890 5.942 1,226,278 -0.11(-1.84%)
Mar 22, 2011 6.101 6.147 6.054 6.054 770,742 -0.03(-0.48%)
Mar 21, 2011 6.071 6.095 6.065 6.083 829,952 +0.12(+1.96%)
Mar 18, 2011 5.954 6.007 5.931 5.966 3,922,783 +0.09(+1.60%)
Mar 17, 2011 5.931 5.948 5.855 5.872 1,156,709 +0.04(+0.70%)
Mar 16, 2011 5.907 5.931 5.796 5.831 1,931,809 -0.06(-1.09%)
Mar 15, 2011 5.896 5.954 5.866 5.896 1,541,770 -0.05(-0.89%)
Mar 14, 2011 5.989 6.042 5.884 5.948 1,306,700 -0.10(-1.65%)
Mar 11, 2011 6.036 6.101 5.995 6.048 1,113,666 -0.02(-0.29%)
Mar 10, 2011 6.065 6.095 5.983 6.065 2,043,271 -0.06(-1.05%)
Mar 09, 2011 6.136 6.200 6.095 6.130 1,036,745 +0.00(+0.00%)
Mar 08, 2011 5.960 6.159 5.942 6.130 1,439,912 +0.19(+3.25%)
Mar 07, 2011 5.960 6.007 5.860 5.937 1,420,620 +0.02(+0.30%)
Mar 04, 2011 6.001 6.001 5.866 5.919 881,668 -0.06(-0.98%)
Mar 03, 2011 5.860 6.001 5.843 5.978 1,342,061 +0.20(+3.44%)
Mar 02, 2011 5.802 5.849 5.738 5.779 1,335,357 -0.03(-0.50%)
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.