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 )

20.66 +0.09 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2011 7.067 7.280 7.019 7.081 103,748 -0.19(-2.55%)
Sep 29, 2011 7.211 7.355 7.088 7.266 334,568 +0.27(+3.82%)
Sep 28, 2011 7.094 7.232 6.916 6.998 131,404 -0.14(-1.92%)
Sep 27, 2011 7.362 7.472 6.998 7.136 144,058 -0.06(-0.86%)
Sep 26, 2011 7.314 7.362 6.827 7.197 304,760 +0.01(+0.19%)
Sep 23, 2011 6.889 7.197 6.882 7.184 120,189 +0.32(+4.70%)
Sep 22, 2011 6.751 6.971 6.497 6.861 230,804 -0.03(-0.50%)
Sep 21, 2011 7.321 7.321 6.861 6.895 136,374 -0.41(-5.63%)
Sep 20, 2011 7.314 7.437 7.204 7.307 174,240 -0.03(-0.37%)
Sep 19, 2011 7.547 7.547 7.211 7.335 117,051 -0.37(-4.81%)
Sep 16, 2011 7.808 7.835 7.554 7.705 108,286 -0.08(-1.06%)
Sep 15, 2011 7.760 7.808 7.547 7.787 108,214 +0.12(+1.52%)
Sep 14, 2011 7.568 7.815 7.410 7.671 86,719 +0.21(+2.76%)
Sep 13, 2011 7.520 7.705 7.341 7.465 84,665 +0.01(+0.09%)
Sep 12, 2011 7.211 7.485 7.211 7.458 89,840 +0.11(+1.49%)
Sep 09, 2011 7.410 7.499 7.293 7.348 154,358 -0.22(-2.90%)
Sep 08, 2011 7.801 7.983 7.513 7.568 85,901 -0.36(-4.50%)
Sep 07, 2011 7.801 8.055 7.774 7.925 174,902 +0.30(+3.96%)
Sep 06, 2011 7.232 7.746 7.232 7.623 156,556 +0.11(+1.46%)
Sep 02, 2011 7.547 7.746 7.506 7.513 275,065 -0.32(-4.03%)
Sep 01, 2011 8.405 8.405 7.732 7.829 262,350 -0.54(-6.40%)
Aug 31, 2011 9.304 9.420 8.364 8.364 574,645 -0.79(-8.62%)
Aug 30, 2011 9.304 9.304 8.851 9.153 200,858 -0.25(-2.63%)
Aug 29, 2011 8.652 9.496 8.652 9.400 203,735 +0.84(+9.78%)
Aug 26, 2011 8.089 8.569 7.938 8.563 92,475 +0.40(+4.96%)
Aug 25, 2011 8.569 8.707 8.096 8.158 136,175 -0.21(-2.54%)
Aug 24, 2011 8.192 8.563 8.110 8.371 120,062 +0.19(+2.35%)
Aug 23, 2011 7.973 8.268 7.787 8.178 260,703 +0.27(+3.47%)
Aug 22, 2011 8.480 8.480 7.863 7.904 139,864 -0.30(-3.60%)
Aug 19, 2011 8.254 8.371 7.955 8.199 191,108 -0.15(-1.81%)
Aug 18, 2011 8.720 8.885 8.137 8.350 227,478 -0.73(-8.08%)
Aug 17, 2011 7.966 9.242 7.966 9.084 335,653 +1.19(+15.03%)
Aug 16, 2011 7.780 8.072 7.739 7.897 174,309 -0.05(-0.60%)
Aug 15, 2011 7.431 7.993 7.424 7.945 149,018 +0.58(+7.92%)
Aug 12, 2011 7.794 7.925 7.280 7.362 76,256 -0.36(-4.62%)
Aug 11, 2011 7.211 7.883 7.211 7.719 149,270 +0.61(+8.59%)
Aug 10, 2011 7.595 7.630 7.026 7.108 199,437 -0.63(-8.16%)
Aug 09, 2011 8.130 7.815 6.937 7.739 284,414 +0.60(+8.36%)
Aug 08, 2011 8.130 8.281 7.136 7.142 213,361 -1.13(-13.61%)
Aug 05, 2011 8.714 8.810 8.151 8.268 194,958 -0.40(-4.59%)
Aug 04, 2011 9.002 9.160 8.666 8.666 162,761 -0.43(-4.68%)
Aug 03, 2011 9.022 9.228 8.892 9.091 129,142 +0.25(+2.87%)
Aug 02, 2011 8.947 9.125 8.823 8.837 114,553 -0.16(-1.75%)
Aug 01, 2011 9.461 9.461 8.789 8.995 137,067 -0.25(-2.74%)
Jul 29, 2011 9.173 9.389 9.092 9.249 161,799 +0.01(+0.07%)
Jul 28, 2011 9.427 9.448 9.073 9.242 126,395 -0.09(-0.96%)
Jul 27, 2011 9.626 9.654 9.228 9.331 144,373 -0.08(-0.80%)
Jul 26, 2011 9.612 9.612 9.372 9.407 73,004 -0.22(-2.28%)
Jul 25, 2011 9.400 9.777 9.317 9.626 200,654 +0.14(+1.52%)
Jul 22, 2011 9.441 9.509 9.427 9.482 42,493 -0.13(-1.36%)
Jul 21, 2011 9.379 9.654 9.379 9.612 126,893 +0.31(+3.32%)
Jul 20, 2011 9.262 9.420 9.091 9.304 68,697 +0.08(+0.82%)
Jul 19, 2011 8.981 9.249 8.837 9.228 84,200 +0.32(+3.54%)
Jul 18, 2011 9.077 9.139 8.885 8.913 108,844 -0.19(-2.11%)
Jul 15, 2011 9.235 9.283 9.070 9.105 109,284 -0.08(-0.90%)
Jul 14, 2011 9.482 9.599 9.091 9.187 111,085 -0.27(-2.83%)
Jul 13, 2011 9.379 9.654 9.304 9.455 87,833 +0.15(+1.62%)
Jul 12, 2011 9.249 9.475 9.201 9.304 72,275 +0.05(+0.59%)
Jul 11, 2011 9.887 9.949 9.242 9.249 116,414 -0.71(-7.16%)
Jul 08, 2011 9.928 10.07 9.811 9.962 108,175 -0.10(-0.96%)
Jul 07, 2011 9.722 10.14 9.660 10.06 275,538 +0.42(+4.34%)
Jul 06, 2011 9.571 9.708 9.571 9.640 271,661 +0.03(+0.29%)
Jul 05, 2011 9.791 9.791 9.455 9.612 189,727 -0.18(-1.82%)
Jul 01, 2011 9.564 9.873 9.564 9.791 287,009 +0.19(+1.93%)
Jun 30, 2011 9.599 9.660 9.468 9.606 196,600 +0.03(+0.36%)
Jun 29, 2011 9.557 9.640 9.455 9.571 142,433 +0.05(+0.50%)
Jun 28, 2011 9.118 9.523 9.063 9.523 300,055 +0.45(+4.99%)
Jun 27, 2011 9.434 9.434 8.803 9.070 334,872 +0.09(+0.99%)
Jun 24, 2011 9.091 9.290 8.878 8.981 2,298,257 -0.09(-0.98%)
Jun 23, 2011 9.201 9.262 8.796 9.070 425,119 -0.19(-2.00%)
Jun 22, 2011 9.352 9.400 9.160 9.256 188,229 -0.11(-1.17%)
Jun 21, 2011 9.304 9.509 9.228 9.365 346,098 +0.11(+1.19%)
Jun 20, 2011 9.187 9.345 9.166 9.256 139,241 -0.14(-1.53%)
Jun 17, 2011 8.858 9.434 8.919 9.400 667,403 +0.54(+6.12%)
Jun 16, 2011 8.878 9.118 8.556 8.858 643,774 +0.34(+3.95%)
Jun 15, 2011 9.276 9.276 8.281 8.521 428,745 -1.17(-12.10%)
Jun 14, 2011 9.585 9.715 9.564 9.695 109,224 +0.14(+1.44%)
Jun 13, 2011 9.750 9.798 9.448 9.557 189,139 -0.03(-0.29%)
Jun 10, 2011 9.530 9.832 9.517 9.585 222,714 -0.03(-0.29%)
Jun 09, 2011 9.866 9.942 9.537 9.612 102,364 -0.23(-2.37%)
Jun 08, 2011 9.894 9.949 9.780 9.846 47,635 -0.05(-0.55%)
Jun 07, 2011 9.763 9.949 9.702 9.901 70,863 +0.03(+0.35%)
Jun 06, 2011 9.756 9.880 9.708 9.866 70,465 +0.06(+0.63%)
Jun 03, 2011 9.688 9.949 9.688 9.804 118,514 +0.60(+6.56%)
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%)
Mar 01, 2011 16.81 17.15 15.19 15.44 144,433 -0.96(-5.86%)
Feb 28, 2011 16.19 17.32 15.71 16.40 304,026 -7.64(-31.77%)
Feb 25, 2011 22.64 24.03 22.36 24.03 135,401 +1.59(+7.09%)
Feb 24, 2011 20.60 22.60 20.33 22.44 70,895 +2.42(+12.10%)
Feb 23, 2011 20.58 20.91 19.70 20.02 48,712 -0.56(-2.73%)
Feb 22, 2011 19.21 20.89 19.21 20.58 93,687 +1.15(+5.89%)
Feb 18, 2011 19.88 19.88 19.21 19.44 58,436 -0.47(-2.38%)
Feb 17, 2011 20.75 20.79 19.26 19.91 43,982 -0.91(-4.35%)
Feb 16, 2011 21.02 21.13 20.60 20.82 35,641 -0.19(-0.91%)
Feb 15, 2011 21.02 21.21 20.96 21.01 15,261 +0.00(+0.00%)
Feb 14, 2011 22.63 22.69 20.60 21.01 83,109 -1.44(-6.42%)
Feb 11, 2011 21.04 22.64 21.04 22.45 130,786 +1.69(+8.13%)
Feb 10, 2011 20.58 20.91 19.22 20.76 64,255 +1.29(+6.62%)
Feb 09, 2011 18.87 19.53 18.87 19.47 89,426 +1.03(+5.58%)
Feb 08, 2011 18.24 19.01 18.18 18.44 72,172 +0.36(+1.97%)
Feb 07, 2011 17.84 18.50 17.50 18.09 103,992 +0.99(+5.78%)
Feb 04, 2011 18.13 18.13 15.81 17.10 184,272 -0.85(-4.74%)
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.