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 UNCHANGED
Streaming Delayed Price Updated: 3:32 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 7.081 7.294 7.033 7.095 103,542 -0.19(-2.55%)
Sep 29, 2011 7.225 7.370 7.102 7.280 333,902 +0.27(+3.82%)
Sep 28, 2011 7.109 7.246 6.930 7.012 131,143 -0.14(-1.92%)
Sep 27, 2011 7.377 7.487 7.012 7.150 143,772 -0.06(-0.86%)
Sep 26, 2011 7.328 7.377 6.840 7.212 304,154 +0.01(+0.19%)
Sep 23, 2011 6.902 7.212 6.895 7.198 119,950 +0.32(+4.70%)
Sep 22, 2011 6.765 6.985 6.510 6.875 230,345 -0.03(-0.50%)
Sep 21, 2011 7.335 7.335 6.875 6.909 136,103 -0.41(-5.63%)
Sep 20, 2011 7.328 7.452 7.218 7.322 173,894 -0.03(-0.37%)
Sep 19, 2011 7.562 7.562 7.225 7.349 116,818 -0.37(-4.81%)
Sep 16, 2011 7.823 7.851 7.569 7.720 108,070 -0.08(-1.06%)
Sep 15, 2011 7.775 7.823 7.562 7.803 107,999 +0.12(+1.52%)
Sep 14, 2011 7.583 7.830 7.425 7.686 86,547 +0.21(+2.76%)
Sep 13, 2011 7.535 7.720 7.356 7.480 84,497 +0.01(+0.09%)
Sep 12, 2011 7.225 7.500 7.225 7.473 89,661 +0.11(+1.49%)
Sep 09, 2011 7.425 7.514 7.308 7.363 154,052 -0.22(-2.90%)
Sep 08, 2011 7.817 7.999 7.528 7.583 85,731 -0.36(-4.50%)
Sep 07, 2011 7.817 8.071 7.789 7.940 174,554 +0.30(+3.96%)
Sep 06, 2011 7.246 7.762 7.246 7.638 156,245 +0.11(+1.46%)
Sep 02, 2011 7.562 7.762 7.521 7.528 274,518 -0.32(-4.03%)
Sep 01, 2011 8.422 8.422 7.748 7.844 261,828 -0.54(-6.40%)
Aug 31, 2011 9.322 9.439 8.380 8.380 573,502 -0.79(-8.62%)
Aug 30, 2011 9.322 9.322 8.868 9.171 200,459 -0.25(-2.63%)
Aug 29, 2011 8.669 9.515 8.669 9.418 203,330 +0.84(+9.78%)
Aug 26, 2011 8.105 8.587 7.954 8.580 92,291 +0.41(+4.96%)
Aug 25, 2011 8.587 8.724 8.112 8.174 135,904 -0.21(-2.54%)
Aug 24, 2011 8.208 8.580 8.126 8.387 119,823 +0.19(+2.35%)
Aug 23, 2011 7.988 8.284 7.803 8.195 260,185 +0.27(+3.47%)
Aug 22, 2011 8.497 8.497 7.878 7.920 139,586 -0.30(-3.60%)
Aug 19, 2011 8.270 8.387 7.971 8.215 190,728 -0.15(-1.81%)
Aug 18, 2011 8.738 8.903 8.153 8.367 227,026 -0.74(-8.08%)
Aug 17, 2011 7.982 9.260 7.982 9.102 334,986 +1.19(+15.03%)
Aug 16, 2011 7.796 8.088 7.755 7.913 173,962 -0.05(-0.60%)
Aug 15, 2011 7.445 8.009 7.438 7.961 148,722 +0.58(+7.92%)
Aug 12, 2011 7.810 7.940 7.294 7.377 76,104 -0.36(-4.62%)
Aug 11, 2011 7.225 7.899 7.225 7.734 148,974 +0.61(+8.59%)
Aug 10, 2011 7.610 7.645 7.040 7.122 199,041 -0.63(-8.16%)
Aug 09, 2011 8.147 7.830 6.950 7.755 283,848 +0.60(+8.36%)
Aug 08, 2011 8.147 8.298 7.150 7.157 212,937 -1.13(-13.61%)
Aug 05, 2011 8.731 8.827 8.167 8.284 194,571 -0.40(-4.59%)
Aug 04, 2011 9.020 9.178 8.683 8.683 162,437 -0.43(-4.68%)
Aug 03, 2011 9.040 9.247 8.910 9.109 128,886 +0.25(+2.87%)
Aug 02, 2011 8.965 9.143 8.841 8.855 114,325 -0.16(-1.75%)
Aug 01, 2011 9.480 9.480 8.807 9.013 136,794 -0.25(-2.74%)
Jul 29, 2011 9.192 9.408 9.110 9.267 161,477 +0.01(+0.07%)
Jul 28, 2011 9.446 9.467 9.091 9.260 126,144 -0.09(-0.96%)
Jul 27, 2011 9.645 9.673 9.247 9.350 144,086 -0.08(-0.80%)
Jul 26, 2011 9.632 9.632 9.391 9.425 72,859 -0.22(-2.28%)
Jul 25, 2011 9.418 9.797 9.336 9.645 200,255 +0.14(+1.52%)
Jul 22, 2011 9.460 9.528 9.446 9.501 42,408 -0.13(-1.36%)
Jul 21, 2011 9.398 9.673 9.398 9.632 126,641 +0.31(+3.32%)
Jul 20, 2011 9.281 9.439 9.109 9.322 68,560 +0.08(+0.82%)
Jul 19, 2011 8.999 9.267 8.855 9.247 84,033 +0.32(+3.54%)
Jul 18, 2011 9.095 9.157 8.903 8.930 108,627 -0.19(-2.11%)
Jul 15, 2011 9.253 9.302 9.088 9.123 109,067 -0.08(-0.90%)
Jul 14, 2011 9.501 9.618 9.109 9.205 110,865 -0.27(-2.83%)
Jul 13, 2011 9.398 9.673 9.322 9.473 87,658 +0.15(+1.62%)
Jul 12, 2011 9.267 9.494 9.219 9.322 72,132 +0.05(+0.59%)
Jul 11, 2011 9.907 9.968 9.260 9.267 116,183 -0.71(-7.16%)
Jul 08, 2011 9.948 10.09 9.831 9.982 107,960 -0.10(-0.96%)
Jul 07, 2011 9.742 10.16 9.680 10.08 274,990 +0.42(+4.34%)
Jul 06, 2011 9.590 9.728 9.590 9.659 271,120 +0.03(+0.29%)
Jul 05, 2011 9.810 9.810 9.473 9.632 189,350 -0.18(-1.82%)
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.