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 (%)
Apr 30, 2008 10.30 10.35 9.919 9.920 5,198,710 -0.30(-2.97%)
Apr 29, 2008 10.15 10.32 10.15 10.22 3,506,430 -0.07(-0.68%)
Apr 28, 2008 10.46 10.49 10.22 10.29 4,313,532 -0.16(-1.57%)
Apr 25, 2008 10.36 10.49 10.12 10.46 4,537,570 +0.20(+2.00%)
Apr 24, 2008 9.938 10.35 9.897 10.25 5,788,553 +0.37(+3.73%)
Apr 23, 2008 9.978 10.05 9.838 9.885 4,217,120 -0.03(-0.29%)
Apr 22, 2008 10.07 10.12 9.821 9.914 11,415,454 -0.22(-2.14%)
Apr 21, 2008 10.08 10.22 10.01 10.13 8,820,155 -0.01(-0.11%)
Apr 18, 2008 10.22 10.36 10.11 10.14 6,516,546 +0.05(+0.46%)
Apr 17, 2008 10.53 10.56 9.803 10.10 20,248,068 -0.43(-4.06%)
Apr 16, 2008 10.33 10.54 10.22 10.52 7,429,425 +0.35(+3.45%)
Apr 15, 2008 10.26 10.29 10.03 10.17 3,897,114 +0.06(+0.58%)
Apr 14, 2008 10.41 10.45 10.08 10.11 5,419,206 -0.23(-2.20%)
Apr 11, 2008 10.36 10.57 10.28 10.34 6,492,769 -0.05(-0.51%)
Apr 10, 2008 10.46 10.48 10.28 10.39 7,981,980 -0.07(-0.67%)
Apr 09, 2008 10.60 10.65 10.42 10.46 7,094,707 -0.12(-1.10%)
Apr 08, 2008 10.60 10.67 10.53 10.58 6,347,378 +0.03(+0.28%)
Apr 07, 2008 10.69 10.82 10.50 10.55 7,271,416 +0.11(+1.06%)
Apr 04, 2008 10.60 10.61 10.41 10.44 6,416,185 -0.07(-0.67%)
Apr 03, 2008 10.51 10.64 10.42 10.51 6,774,156 -0.15(-1.37%)
Apr 02, 2008 10.77 10.83 10.52 10.66 5,817,869 -0.05(-0.49%)
Apr 01, 2008 10.26 10.71 10.26 10.71 11,781,585 +0.59(+5.83%)
Mar 31, 2008 10.04 10.25 9.879 10.12 9,737,529 +0.04(+0.35%)
Mar 28, 2008 10.47 10.49 10.02 10.08 6,869,138 -0.33(-3.14%)
Mar 27, 2008 10.38 10.58 10.07 10.41 8,573,959 +0.14(+1.37%)
Mar 26, 2008 10.67 10.67 10.21 10.27 7,562,177 -0.33(-3.09%)
Mar 25, 2008 10.06 10.67 10.03 10.60 13,800,582 +0.54(+5.35%)
Mar 24, 2008 10.18 10.46 10.04 10.06 11,879,206 -0.19(-1.88%)
Mar 21, 2008 9.938 10.25 9.797 10.25 7,365,837 +0.00(+0.00%)
Mar 20, 2008 9.938 10.25 9.797 10.25 7,365,837 +0.46(+4.65%)
Mar 19, 2008 10.03 10.23 9.704 9.797 9,207,026 -0.42(-4.06%)
Mar 18, 2008 9.908 10.22 9.885 10.21 7,513,474 +0.46(+4.67%)
Mar 17, 2008 9.394 9.891 9.295 9.756 6,726,763 +0.11(+1.15%)
Mar 14, 2008 9.908 9.996 9.447 9.645 8,379,610 -0.15(-1.49%)
Mar 13, 2008 9.604 9.850 9.254 9.791 13,697,982 +0.18(+1.89%)
Mar 12, 2008 9.908 10.03 9.563 9.610 9,638,310 -0.30(-3.07%)
Mar 11, 2008 9.353 9.914 9.353 9.914 8,432,451 +0.71(+7.75%)
Mar 10, 2008 9.324 9.452 9.143 9.201 7,012,690 -0.12(-1.32%)
Mar 07, 2008 9.295 9.604 9.131 9.324 11,913,690 -0.13(-1.36%)
Mar 06, 2008 9.675 9.692 9.394 9.452 6,425,250 -0.16(-1.70%)
Mar 05, 2008 9.669 9.873 9.593 9.616 6,278,638 -0.08(-0.78%)
Mar 04, 2008 9.756 9.762 9.295 9.692 7,460,032 +0.02(+0.24%)
Mar 03, 2008 9.908 9.908 9.558 9.669 11,006,637 -0.19(-1.90%)
Feb 29, 2008 9.938 10.03 9.786 9.856 9,039,513 -0.15(-1.52%)
Feb 28, 2008 9.943 10.06 9.862 10.01 4,987,892 -0.02(-0.17%)
Feb 27, 2008 10.12 10.18 9.967 10.03 4,745,047 -0.08(-0.75%)
Feb 26, 2008 10.05 10.19 9.914 10.10 4,705,510 +0.05(+0.46%)
Feb 25, 2008 9.961 10.08 9.780 10.05 4,628,683 +0.16(+1.60%)
Feb 22, 2008 9.821 9.908 9.610 9.897 6,621,615 +0.05(+0.47%)
Feb 21, 2008 9.978 10.03 9.780 9.850 3,624,491 -0.09(-0.88%)
Feb 20, 2008 9.710 9.984 9.704 9.938 6,990,532 +0.12(+1.25%)
Feb 19, 2008 10.22 10.23 9.777 9.815 7,045,681 -0.32(-3.17%)
Feb 18, 2008 10.03 10.17 9.879 10.14 6,527,727 +0.00(+0.00%)
Feb 15, 2008 10.03 10.17 9.879 10.14 6,527,727 +0.20(+2.06%)
Feb 14, 2008 9.978 10.08 9.815 9.932 4,458,786 -0.01(-0.12%)
Feb 13, 2008 10.08 10.10 9.733 9.943 9,307,498 -0.04(-0.41%)
Feb 12, 2008 10.11 10.17 9.850 9.984 4,963,369 +0.04(+0.35%)
Feb 11, 2008 10.01 10.10 9.838 9.949 5,176,517 -0.04(-0.35%)
Feb 08, 2008 9.949 10.07 9.768 9.984 6,719,828 -0.09(-0.87%)
Feb 07, 2008 9.862 10.07 9.692 10.07 5,894,241 +0.20(+2.01%)
Feb 06, 2008 9.938 10.11 9.826 9.873 8,104,744 -0.02(-0.18%)
Feb 05, 2008 9.780 9.978 9.680 9.891 7,001,805 -0.02(-0.24%)
Feb 04, 2008 10.22 10.22 9.873 9.914 5,752,976 -0.29(-2.81%)
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.