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 )

21.19 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2012 10.35 10.36 10.06 10.15 146,287 -0.17(-1.66%)
Nov 29, 2012 10.31 10.33 10.19 10.33 132,617 +0.09(+0.87%)
Nov 28, 2012 10.09 10.24 9.893 10.24 30,124 +0.13(+1.29%)
Nov 27, 2012 10.11 10.20 10.07 10.11 51,933 -0.01(-0.07%)
Nov 26, 2012 9.948 10.12 9.865 10.11 34,255 +0.17(+1.73%)
Nov 23, 2012 9.955 9.975 9.872 9.941 33,668 +0.03(+0.28%)
Nov 21, 2012 9.948 9.948 9.831 9.913 16,018 -0.01(-0.14%)
Nov 20, 2012 9.810 9.941 9.803 9.927 25,471 +0.07(+0.70%)
Nov 19, 2012 9.755 9.858 9.680 9.858 44,826 +0.21(+2.21%)
Nov 16, 2012 9.611 9.707 9.460 9.645 125,962 +0.00(+0.00%)
Nov 15, 2012 9.535 9.652 9.467 9.645 99,066 +0.10(+1.08%)
Nov 14, 2012 9.790 9.790 9.418 9.542 150,880 -0.21(-2.12%)
Nov 13, 2012 9.638 9.845 9.638 9.748 80,878 +0.08(+0.85%)
Nov 12, 2012 9.625 9.797 9.611 9.666 34,303 +0.10(+1.01%)
Nov 09, 2012 9.728 9.845 9.549 9.570 75,448 -0.22(-2.25%)
Nov 08, 2012 9.913 9.968 9.776 9.790 89,309 -0.11(-1.11%)
Nov 07, 2012 9.927 10.06 9.872 9.900 137,005 -0.16(-1.57%)
Nov 06, 2012 9.948 10.13 9.934 10.06 92,171 +0.06(+0.62%)
Nov 05, 2012 9.810 10.08 9.714 9.996 138,362 +0.18(+1.82%)
Nov 02, 2012 9.955 9.955 9.762 9.817 80,493 -0.10(-1.04%)
Nov 01, 2012 9.858 9.962 9.625 9.920 120,766 +0.04(+0.42%)
Oct 31, 2012 9.666 9.893 9.494 9.879 102,902 +0.21(+2.13%)
Oct 26, 2012 9.900 9.673 9.673 9.673 164,805 -0.23(-2.36%)
Oct 25, 2012 10.02 10.02 9.687 9.907 58,919 -0.04(-0.41%)
Oct 24, 2012 9.948 9.968 9.838 9.948 52,396 +0.04(+0.42%)
Oct 23, 2012 9.838 9.948 9.783 9.907 28,731 +0.05(+0.49%)
Oct 19, 2012 9.927 9.941 9.852 9.858 67,289 -0.10(-1.04%)
Oct 18, 2012 10.16 10.23 9.934 9.962 82,866 -0.17(-1.70%)
Oct 17, 2012 10.08 10.15 9.968 10.13 36,481 +0.08(+0.75%)
Oct 16, 2012 10.08 10.14 10.00 10.06 62,944 +0.01(+0.14%)
Oct 15, 2012 10.03 10.15 9.975 10.04 45,594 +0.03(+0.27%)
Oct 12, 2012 10.14 10.14 9.968 10.02 59,874 -0.15(-1.49%)
Oct 11, 2012 10.20 10.26 10.13 10.17 56,025 +0.04(+0.41%)
Oct 10, 2012 9.968 10.15 9.968 10.13 46,919 +0.14(+1.45%)
Oct 09, 2012 10.17 10.17 9.975 9.982 38,063 -0.21(-2.02%)
Oct 08, 2012 10.28 10.28 10.19 10.19 24,587 -0.12(-1.20%)
Oct 05, 2012 10.19 10.31 10.08 10.31 1,412,426 +0.13(+1.28%)
Oct 04, 2012 10.15 10.21 10.01 10.18 41,934 +0.06(+0.61%)
Oct 03, 2012 10.28 10.36 10.05 10.12 108,760 -0.17(-1.67%)
Oct 02, 2012 9.872 10.31 9.865 10.29 205,200 +0.49(+5.05%)
Oct 01, 2012 9.900 10.03 9.797 9.797 71,107 -0.03(-0.35%)
Sep 28, 2012 9.934 9.941 9.831 9.831 38,382 -0.16(-1.58%)
Sep 27, 2012 9.975 10.05 9.858 9.989 59,328 +0.02(+0.21%)
Sep 26, 2012 9.900 10.02 9.900 9.968 52,637 +0.06(+0.62%)
Sep 25, 2012 10.20 10.30 9.872 9.907 113,723 -0.24(-2.37%)
Sep 24, 2012 10.12 10.31 10.09 10.15 84,471 -0.02(-0.20%)
Sep 21, 2012 10.20 10.31 10.17 10.17 977,732 +0.02(+0.20%)
Sep 20, 2012 10.09 10.17 10.04 10.15 82,405 +0.04(+0.41%)
Sep 19, 2012 10.06 10.14 10.02 10.11 105,533 +0.05(+0.55%)
Sep 18, 2012 9.989 10.13 9.989 10.05 65,040 +0.07(+0.69%)
Sep 17, 2012 10.01 10.02 9.913 9.982 67,983 -0.10(-0.96%)
Sep 14, 2012 9.996 10.13 9.948 10.08 95,655 +0.06(+0.62%)
Sep 13, 2012 9.852 10.14 9.817 10.02 412,904 +0.12(+1.25%)
Sep 12, 2012 9.824 9.920 9.790 9.893 45,179 +0.06(+0.63%)
Sep 11, 2012 9.776 9.934 9.745 9.831 37,804 +0.03(+0.28%)
Sep 10, 2012 9.797 9.907 9.728 9.803 100,197 -0.01(-0.14%)
Sep 07, 2012 9.865 9.865 9.693 9.817 61,225 +0.01(+0.07%)
Sep 06, 2012 9.604 9.838 9.604 9.810 92,206 +0.22(+2.29%)
Sep 05, 2012 9.645 9.687 9.556 9.590 129,812 -0.04(-0.43%)
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.