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 )

14.15 +0.10 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2010 5.787 5.828 5.735 5.735 908,632 -0.08(-1.41%)
Dec 30, 2010 5.834 5.857 5.805 5.816 747,213 -0.04(-0.70%)
Dec 29, 2010 5.892 5.892 5.851 5.857 467,832 -0.04(-0.59%)
Dec 28, 2010 5.916 5.916 5.845 5.892 792,517 +0.00(+0.00%)
Dec 27, 2010 5.810 5.898 5.810 5.892 477,335 +0.04(+0.70%)
Dec 23, 2010 5.962 5.968 5.810 5.851 909,105 -0.08(-1.38%)
Dec 22, 2010 5.770 6.003 5.764 5.933 2,393,098 +0.19(+3.25%)
Dec 21, 2010 5.664 5.781 5.635 5.746 2,007,092 +0.13(+2.29%)
Dec 20, 2010 5.606 5.670 5.577 5.618 1,603,923 +0.04(+0.73%)
Dec 17, 2010 5.723 5.828 5.571 5.577 4,376,624 -0.12(-2.15%)
Dec 16, 2010 5.735 5.810 5.659 5.699 1,306,774 -0.01(-0.10%)
Dec 15, 2010 5.752 5.834 5.676 5.705 1,506,242 -0.04(-0.61%)
Dec 14, 2010 5.688 5.810 5.682 5.740 1,047,665 +0.07(+1.24%)
Dec 13, 2010 5.729 5.781 5.635 5.670 1,142,384 -0.04(-0.72%)
Dec 10, 2010 5.635 5.723 5.559 5.711 1,406,433 +0.11(+1.98%)
Dec 09, 2010 5.647 5.682 5.577 5.600 1,570,193 +0.02(+0.31%)
Dec 08, 2010 5.489 5.650 5.489 5.583 1,249,770 +0.12(+2.25%)
Dec 07, 2010 5.513 5.548 5.448 5.460 1,508,330 +0.00(+0.00%)
Dec 06, 2010 5.407 5.483 5.367 5.460 1,360,031 +0.02(+0.43%)
Dec 03, 2010 5.355 5.448 5.308 5.437 907,759 +0.04(+0.76%)
Dec 02, 2010 5.273 5.454 5.273 5.396 1,794,959 +0.12(+2.33%)
Dec 01, 2010 5.209 5.273 5.197 5.273 1,579,827 +0.15(+2.96%)
Nov 30, 2010 5.156 5.209 5.086 5.121 1,504,650 -0.08(-1.57%)
Nov 29, 2010 5.186 5.226 5.110 5.203 792,682 +0.04(+0.79%)
Nov 26, 2010 5.145 5.208 5.145 5.162 473,903 -0.03(-0.55%)
Nov 24, 2010 5.185 5.191 5.191 5.191 735,394 +0.07(+1.35%)
Nov 23, 2010 5.128 5.197 5.093 5.122 1,811,186 -0.05(-1.00%)
Nov 22, 2010 5.306 5.306 5.168 5.174 1,338,742 -0.16(-3.02%)
Nov 19, 2010 5.272 5.347 5.237 5.335 1,136,958 +0.02(+0.33%)
Nov 18, 2010 5.266 5.347 5.214 5.318 957,353 +0.10(+1.99%)
Nov 17, 2010 5.231 5.231 5.168 5.214 890,748 -0.02(-0.33%)
Nov 16, 2010 5.237 5.272 5.151 5.231 1,507,938 -0.06(-1.09%)
Nov 15, 2010 5.249 5.364 5.249 5.289 1,093,247 +0.06(+1.21%)
Nov 12, 2010 5.243 5.301 5.191 5.226 1,399,638 -0.07(-1.31%)
Nov 11, 2010 5.243 5.312 5.197 5.295 1,040,349 -0.02(-0.33%)
Nov 10, 2010 5.197 5.312 5.169 5.312 1,702,991 +0.14(+2.67%)
Nov 09, 2010 5.260 5.260 5.151 5.174 1,135,450 -0.06(-1.21%)
Nov 08, 2010 5.266 5.289 5.180 5.237 715,276 -0.06(-1.20%)
Nov 05, 2010 5.283 5.462 5.220 5.301 1,583,758 +0.03(+0.66%)
Nov 04, 2010 5.041 5.283 5.035 5.266 1,760,475 +0.27(+5.42%)
Nov 03, 2010 4.868 4.995 4.851 4.995 1,071,985 +0.14(+2.85%)
Nov 02, 2010 4.782 4.874 4.782 4.857 1,324,096 +0.11(+2.31%)
Nov 01, 2010 4.938 4.938 4.667 4.747 1,679,910 -0.15(-3.06%)
Oct 29, 2010 4.891 4.938 4.886 4.897 1,086,183 -0.04(-0.82%)
Oct 28, 2010 4.984 5.007 4.845 4.938 1,470,394 +0.01(+0.23%)
Oct 27, 2010 4.909 4.984 4.897 4.926 1,090,364 -0.05(-1.04%)
Oct 25, 2010 5.099 5.128 4.969 4.978 1,236,366 -0.09(-1.82%)
Oct 22, 2010 5.220 5.254 5.035 5.070 2,863,564 -0.12(-2.22%)
Oct 21, 2010 5.312 5.370 5.174 5.185 1,313,493 -0.09(-1.64%)
Oct 20, 2010 5.254 5.318 5.174 5.272 1,242,970 +0.05(+0.88%)
Oct 19, 2010 5.203 5.352 5.174 5.226 1,246,596 -0.05(-0.87%)
Oct 18, 2010 5.139 5.277 5.127 5.272 623,819 +0.14(+2.69%)
Oct 15, 2010 5.277 5.295 5.122 5.133 1,250,198 -0.10(-1.98%)
Oct 14, 2010 5.254 5.352 5.185 5.237 1,686,290 -0.05(-0.87%)
Oct 13, 2010 5.174 5.364 5.110 5.283 1,352,466 +0.12(+2.34%)
Oct 12, 2010 5.145 5.185 5.105 5.162 629,374 +0.02(+0.34%)
Oct 11, 2010 5.180 5.180 5.105 5.145 551,244 -0.02(-0.45%)
Oct 08, 2010 5.168 5.185 5.099 5.168 1,025,868 +0.03(+0.67%)
Oct 07, 2010 5.180 5.185 5.105 5.133 3,929 -0.01(-0.11%)
Oct 06, 2010 5.099 5.185 5.047 5.139 1,417,266 +0.01(+0.22%)
Oct 05, 2010 4.972 5.128 4.909 5.128 1,337,591 +0.22(+4.46%)
Oct 04, 2010 4.920 4.972 4.863 4.909 1,125,317 -0.03(-0.58%)
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.