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 )

13.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 31, 2006 8.862 8.961 8.813 8.873 320,666 +0.04(+0.50%)
May 30, 2006 9.143 9.143 8.824 8.829 278,855 -0.28(-3.08%)
May 26, 2006 9.154 9.165 9.033 9.110 261,586 -0.02(-0.24%)
May 25, 2006 9.077 9.132 9.033 9.132 338,299 +0.08(+0.85%)
May 24, 2006 8.972 9.077 8.857 9.055 456,094 +0.15(+1.67%)
May 23, 2006 9.022 9.060 8.906 8.906 509,175 -0.04(-0.49%)
May 22, 2006 8.994 9.060 8.697 8.950 486,816 +0.17(+1.94%)
May 19, 2006 8.543 8.818 8.516 8.780 386,835 +0.24(+2.77%)
May 18, 2006 8.692 8.785 8.527 8.543 364,112 -0.14(-1.65%)
May 17, 2006 8.659 8.719 8.527 8.686 392,106 -0.06(-0.63%)
May 16, 2006 8.774 8.851 8.736 8.741 389,925 -0.06(-0.63%)
May 15, 2006 8.741 8.868 8.642 8.796 629,697 +0.09(+1.07%)
May 12, 2006 8.813 8.824 8.703 8.703 606,974 -0.10(-1.19%)
May 11, 2006 8.978 9.000 8.807 8.807 383,926 -0.17(-1.90%)
May 10, 2006 8.994 9.022 8.967 8.978 514,992 -0.05(-0.55%)
May 09, 2006 9.044 9.044 8.967 9.027 229,228 +0.00(+0.00%)
May 08, 2006 9.121 9.165 9.016 9.027 189,054 -0.09(-0.97%)
May 05, 2006 8.989 9.198 8.967 9.115 345,206 +0.15(+1.66%)
May 04, 2006 8.967 9.044 8.950 8.967 127,611 +0.00(+0.00%)
May 03, 2006 9.077 9.121 8.934 8.967 251,770 -0.09(-1.03%)
May 02, 2006 8.890 9.060 8.840 9.060 301,942 +0.16(+1.79%)
May 01, 2006 9.231 9.264 8.890 8.901 611,883 -0.33(-3.58%)
Apr 28, 2006 8.978 9.242 8.978 9.231 590,250 +0.21(+2.32%)
Apr 27, 2006 8.967 9.247 8.956 9.022 342,480 +0.01(+0.06%)
Apr 26, 2006 8.950 9.071 8.923 9.016 229,592 +0.08(+0.86%)
Apr 25, 2006 9.027 9.027 8.868 8.939 312,122 -0.04(-0.43%)
Apr 24, 2006 9.104 9.104 8.961 8.978 332,300 -0.15(-1.69%)
Apr 21, 2006 9.484 9.484 9.022 9.132 616,609 +0.14(+1.59%)
Apr 20, 2006 9.104 9.110 8.945 8.989 142,518 -0.14(-1.57%)
Apr 19, 2006 9.132 9.170 9.022 9.132 246,316 +0.02(+0.18%)
Apr 18, 2006 8.928 9.126 8.917 9.115 441,915 +0.19(+2.09%)
Apr 17, 2006 9.022 9.099 8.884 8.928 250,861 -0.18(-1.99%)
Apr 13, 2006 9.104 9.148 9.044 9.110 174,693 +0.01(+0.06%)
Apr 12, 2006 9.104 9.143 9.055 9.104 165,241 +0.03(+0.30%)
Apr 11, 2006 9.214 9.236 9.060 9.077 385,017 -0.13(-1.37%)
Apr 10, 2006 9.176 9.242 9.104 9.203 188,691 +0.03(+0.30%)
Apr 07, 2006 9.335 9.401 9.132 9.176 234,500 -0.15(-1.59%)
Apr 06, 2006 9.352 9.363 9.286 9.324 137,064 -0.03(-0.29%)
Apr 05, 2006 9.352 9.401 9.275 9.352 173,421 -0.01(-0.12%)
Apr 04, 2006 9.368 9.440 9.324 9.363 202,506 -0.02(-0.18%)
Apr 03, 2006 9.407 9.412 9.275 9.379 251,588 -0.03(-0.29%)
Mar 31, 2006 9.308 9.411 9.280 9.407 235,954 +0.06(+0.59%)
Mar 30, 2006 9.462 9.462 9.264 9.352 206,869 -0.08(-0.87%)
Mar 29, 2006 9.357 9.434 9.341 9.434 203,597 +0.04(+0.47%)
Mar 28, 2006 9.335 9.473 9.297 9.390 273,038 +0.06(+0.59%)
Mar 27, 2006 9.341 9.379 9.236 9.335 710,227 -0.03(-0.29%)
Mar 24, 2006 9.363 9.363 9.231 9.363 747,129 +0.04(+0.41%)
Mar 23, 2006 9.352 9.390 9.242 9.324 341,025 -0.06(-0.59%)
Mar 22, 2006 9.176 9.379 9.137 9.379 211,595 +0.20(+2.22%)
Mar 21, 2006 9.203 9.269 9.159 9.176 229,047 -0.04(-0.48%)
Mar 20, 2006 9.253 9.275 9.143 9.220 382,835 -0.04(-0.48%)
Mar 17, 2006 9.214 9.269 9.176 9.264 814,389 +0.06(+0.66%)
Mar 16, 2006 9.308 9.319 9.181 9.203 302,305 -0.06(-0.65%)
Mar 15, 2006 9.242 9.280 9.110 9.264 286,308 +0.04(+0.48%)
Mar 14, 2006 9.159 9.236 9.033 9.220 277,765 +0.07(+0.72%)
Mar 13, 2006 9.154 9.214 9.082 9.154 235,046 -0.02(-0.18%)
Mar 10, 2006 9.022 9.170 8.961 9.170 170,694 +0.20(+2.27%)
Mar 09, 2006 9.022 9.104 8.939 8.967 256,314 -0.04(-0.49%)
Mar 08, 2006 9.033 9.104 8.956 9.011 355,568 -0.02(-0.24%)
Mar 07, 2006 8.939 9.060 8.802 9.033 320,484 +0.06(+0.67%)
Mar 06, 2006 8.659 9.187 8.659 8.972 353,932 -0.21(-2.28%)
Mar 03, 2006 9.022 9.280 9.022 9.181 539,896 +0.08(+0.91%)
Mar 02, 2006 9.121 9.121 8.972 9.099 417,374 -0.02(-0.24%)
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.