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 )

21.48 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2011 9.618 9.680 9.487 9.625 196,209 +0.03(+0.36%)
Jun 29, 2011 9.577 9.659 9.473 9.590 142,150 +0.05(+0.50%)
Jun 28, 2011 9.137 9.542 9.082 9.542 299,459 +0.45(+4.99%)
Jun 27, 2011 9.453 9.453 8.820 9.088 334,206 +0.09(+0.99%)
Jun 24, 2011 9.109 9.308 8.896 8.999 2,293,687 -0.09(-0.98%)
Jun 23, 2011 9.219 9.281 8.813 9.088 424,273 -0.19(-2.00%)
Jun 22, 2011 9.370 9.418 9.178 9.274 187,855 -0.11(-1.17%)
Jun 21, 2011 9.322 9.528 9.247 9.384 345,410 +0.11(+1.19%)
Jun 20, 2011 9.205 9.363 9.185 9.274 138,964 -0.14(-1.53%)
Jun 17, 2011 8.875 9.453 8.937 9.418 666,076 +0.54(+6.12%)
Jun 16, 2011 8.896 9.137 8.573 8.875 642,494 +0.34(+3.95%)
Jun 15, 2011 9.295 9.295 8.298 8.538 427,893 -1.18(-12.10%)
Jun 14, 2011 9.604 9.735 9.583 9.714 109,007 +0.14(+1.44%)
Jun 13, 2011 9.769 9.817 9.467 9.577 188,763 -0.03(-0.29%)
Jun 10, 2011 9.549 9.852 9.536 9.604 222,271 -0.03(-0.29%)
Jun 09, 2011 9.886 9.962 9.556 9.632 102,160 -0.23(-2.37%)
Jun 08, 2011 9.913 9.968 9.800 9.865 47,540 -0.05(-0.55%)
Jun 07, 2011 9.783 9.968 9.721 9.920 70,722 +0.03(+0.35%)
Jun 06, 2011 9.776 9.900 9.728 9.886 70,325 +0.06(+0.63%)
Jun 03, 2011 9.707 9.968 9.707 9.824 118,279 +0.60(+6.56%)
May 24, 2011 9.549 9.549 9.185 9.219 149,093 -0.33(-3.46%)
May 23, 2011 9.645 9.797 9.418 9.549 137,401 +0.22(+2.36%)
May 20, 2011 9.219 9.405 9.147 9.329 127,274 +0.06(+0.67%)
May 19, 2011 9.350 9.522 8.992 9.267 194,898 +0.08(+0.90%)
May 18, 2011 8.635 9.212 8.553 9.185 124,180 +0.53(+6.12%)
May 17, 2011 8.800 8.834 8.538 8.655 227,935 -0.16(-1.87%)
May 16, 2011 9.047 9.047 8.755 8.820 217,209 -0.23(-2.58%)
May 13, 2011 9.453 9.453 8.855 9.054 164,698 -0.08(-0.83%)
May 12, 2011 9.577 9.577 8.593 9.130 253,384 -0.41(-4.25%)
May 11, 2011 9.583 9.604 9.253 9.535 67,438 -0.10(-1.00%)
May 10, 2011 9.329 9.721 9.123 9.632 95,396 +0.42(+4.55%)
May 09, 2011 9.370 9.377 9.150 9.212 67,032 -0.21(-2.19%)
May 06, 2011 9.934 9.934 9.233 9.418 86,923 +0.28(+3.09%)
May 05, 2011 8.937 9.212 8.642 9.137 170,097 +0.13(+1.45%)
May 04, 2011 9.240 9.350 8.813 9.006 151,110 -0.26(-2.82%)
May 03, 2011 10.07 10.07 9.137 9.267 249,312 -0.85(-8.36%)
May 02, 2011 10.04 10.13 10.04 10.11 87,318 -0.28(-2.65%)
Apr 29, 2011 10.39 10.39 10.25 10.39 51,001 -0.01(-0.07%)
Apr 28, 2011 10.69 10.69 10.17 10.39 95,702 -0.29(-2.70%)
Apr 27, 2011 10.75 11.61 10.66 10.68 138,490 +0.16(+1.50%)
Apr 26, 2011 10.76 10.76 10.48 10.53 63,977 +0.05(+0.46%)
Apr 25, 2011 10.58 10.58 10.31 10.48 47,140 -0.14(-1.30%)
Apr 21, 2011 10.62 10.63 10.48 10.61 64,070 -0.03(-0.26%)
Apr 20, 2011 10.79 10.79 10.29 10.64 107,203 +0.03(+0.32%)
Apr 19, 2011 9.968 10.84 9.968 10.61 181,750 +0.60(+5.98%)
Apr 18, 2011 10.31 10.31 9.879 10.01 82,394 -0.43(-4.08%)
Apr 15, 2011 10.19 10.44 10.13 10.44 63,302 +0.23(+2.22%)
Apr 14, 2011 10.54 10.54 10.14 10.21 84,026 -0.17(-1.66%)
Apr 13, 2011 13.11 13.11 9.849 10.38 476,547 -2.73(-20.82%)
Apr 12, 2011 13.18 13.22 13.01 13.11 35,067 -0.25(-1.85%)
Apr 11, 2011 13.61 13.61 12.71 13.36 101,786 -0.42(-3.04%)
Apr 08, 2011 14.02 14.10 13.65 13.78 7,319 -0.30(-2.10%)
Apr 07, 2011 14.38 14.40 13.98 14.07 21,656 -0.29(-2.01%)
Apr 06, 2011 14.22 14.49 14.02 14.36 32,444 +0.26(+1.85%)
Apr 05, 2011 14.11 14.22 13.94 14.10 16,397 -0.06(-0.44%)
Apr 04, 2011 13.87 14.32 13.58 14.16 42,181 +0.19(+1.33%)
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.