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

People's United Financial (NQ: PBCT )

19.41 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 1, 2022 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 (%)
Jul 31, 2002 6.485 6.599 6.433 6.599 175,516 +0.05(+0.83%)
Jul 30, 2002 6.750 6.752 6.300 6.545 203,058 -0.21(-3.07%)
Jul 29, 2002 6.526 6.755 6.474 6.752 100,074 +0.23(+3.46%)
Jul 26, 2002 6.389 6.526 6.363 6.526 96,759 +0.13(+2.11%)
Jul 25, 2002 6.095 6.391 6.066 6.391 154,686 +0.24(+3.97%)
Jul 24, 2002 5.853 6.178 5.596 6.147 278,499 +0.23(+3.86%)
Jul 23, 2002 6.108 6.110 5.846 5.918 163,370 -0.19(-3.15%)
Jul 22, 2002 6.113 6.173 5.926 6.111 183,898 -0.09(-1.51%)
Jul 19, 2002 6.222 6.350 6.002 6.204 136,683 -0.13(-2.05%)
Jul 17, 2002 6.355 6.443 6.256 6.334 111,536 -0.02(-0.33%)
Jul 12, 2002 6.404 6.469 6.274 6.355 141,644 -0.08(-1.29%)
Jul 11, 2002 6.500 6.562 6.290 6.438 77,322 -0.13(-1.98%)
Jul 10, 2002 6.695 6.721 6.495 6.568 109,483 -0.12(-1.86%)
Jul 09, 2002 6.833 6.833 6.693 6.693 91,008 -0.14(-2.05%)
Jul 08, 2002 6.703 6.833 6.703 6.833 68,598 +0.13(+1.93%)
Jul 05, 2002 6.729 6.729 6.640 6.703 61,071 +0.02(+0.35%)
Jul 04, 2002 6.794 6.797 6.680 6.680 149,855 +0.00(+0.00%)
Jul 03, 2002 6.794 6.797 6.680 6.680 149,855 -0.11(-1.68%)
Jul 02, 2002 6.973 6.973 6.708 6.794 104,009 -0.12(-1.69%)
Jul 01, 2002 6.807 7.007 6.685 6.911 185,095 +0.13(+1.88%)
Jun 28, 2002 6.781 6.924 6.625 6.783 219,138 -0.06(-0.91%)
Jun 27, 2002 6.765 6.846 6.716 6.846 74,072 +0.08(+1.19%)
Jun 26, 2002 6.768 6.773 6.654 6.765 95,969 -0.01(-0.08%)
Jun 25, 2002 6.887 6.994 6.768 6.771 77,836 -0.16(-2.29%)
Jun 21, 2002 6.976 7.040 6.911 6.929 154,816 -0.02(-0.30%)
Jun 20, 2002 7.040 7.119 6.885 6.950 135,143 -0.09(-1.26%)
Jun 19, 2002 7.059 7.181 6.976 7.038 125,221 -0.04(-0.51%)
Jun 18, 2002 6.924 7.142 6.924 7.074 145,236 +0.04(+0.59%)
Jun 17, 2002 6.807 7.067 6.781 7.033 133,604 +0.25(+3.72%)
Jun 14, 2002 6.703 6.794 6.573 6.781 71,335 -0.11(-1.58%)
Jun 12, 2002 6.924 6.963 6.783 6.890 55,255 +0.03(+0.46%)
Jun 11, 2002 6.846 6.924 6.807 6.859 72,704 +0.00(+0.00%)
Jun 10, 2002 6.861 6.937 6.823 6.859 58,163 +0.00(+0.00%)
Jun 07, 2002 6.690 6.908 6.586 6.859 99,903 +0.14(+2.13%)
Jun 06, 2002 6.778 6.859 6.674 6.716 128,985 -0.09(-1.30%)
Jun 05, 2002 6.760 6.924 6.758 6.804 71,164 -0.24(-3.46%)
May 31, 2002 7.059 7.132 6.984 7.049 148,829 +0.11(+1.53%)
May 28, 2002 6.960 7.015 6.859 6.942 90,324 -0.02(-0.30%)
May 27, 2002 6.960 7.025 6.911 6.963 69,966 +0.00(+0.00%)
May 24, 2002 6.960 7.025 6.911 6.963 69,966 -0.03(-0.45%)
May 23, 2002 6.916 7.002 6.889 6.994 154,303 +0.11(+1.58%)
May 22, 2002 6.947 6.989 6.820 6.885 150,882 -0.10(-1.45%)
May 21, 2002 6.950 7.010 6.911 6.986 146,263 +0.04(+0.64%)
May 20, 2002 7.015 7.092 6.900 6.942 204,426 -0.12(-1.76%)
May 17, 2002 7.144 7.145 7.012 7.067 181,503 -0.04(-0.62%)
May 16, 2002 7.248 7.251 7.106 7.111 302,790 -0.14(-1.90%)
May 15, 2002 7.233 7.287 7.142 7.249 252,496 +0.08(+1.16%)
May 14, 2002 7.106 7.197 7.004 7.165 154,645 +0.05(+0.66%)
May 13, 2002 7.017 7.145 7.002 7.119 179,621 +0.08(+1.18%)
May 10, 2002 6.976 7.116 6.903 7.036 208,361 +0.11(+1.58%)
May 09, 2002 6.934 6.989 6.885 6.926 179,621 +0.03(+0.37%)
May 08, 2002 6.981 6.984 6.835 6.900 199,465 -0.01(-0.08%)
May 07, 2002 6.924 6.963 6.872 6.906 329,477 +0.03(+0.45%)
May 06, 2002 7.002 7.004 6.859 6.874 444,948 +0.02(+0.34%)
May 03, 2002 6.924 6.924 6.781 6.851 253,009 -0.06(-0.90%)
May 02, 2002 6.830 6.939 6.828 6.913 175,858 +0.10(+1.53%)
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.