Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peoples Bancorp Inc (NQ: PEBO )

29.25 -0.05 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 28, 2008 9.245 9.495 9.158 9.468 15,627 +0.08(+0.81%)
Nov 26, 2008 8.518 9.500 8.518 9.392 64,913 +0.68(+7.79%)
Nov 25, 2008 9.299 9.500 8.599 8.713 25,423 -0.44(-4.80%)
Nov 24, 2008 8.974 9.229 7.986 9.153 45,494 +0.34(+3.88%)
Nov 21, 2008 7.915 8.816 7.817 8.811 69,146 +1.07(+13.81%)
Nov 20, 2008 7.969 8.317 7.741 7.741 61,152 -0.14(-1.79%)
Nov 19, 2008 8.670 8.952 7.883 7.883 29,349 -0.92(-10.43%)
Nov 18, 2008 9.061 9.061 8.349 8.800 29,268 -0.18(-2.05%)
Nov 17, 2008 9.348 9.544 8.936 8.985 16,235 -0.36(-3.89%)
Nov 14, 2008 10.21 10.33 9.348 9.348 27,630 -1.09(-10.45%)
Nov 13, 2008 9.082 10.90 8.914 10.44 45,457 +1.48(+16.47%)
Nov 12, 2008 9.386 9.522 8.957 8.963 27,866 -0.63(-6.56%)
Nov 11, 2008 9.408 10.19 9.365 9.593 35,612 +0.07(+0.68%)
Nov 10, 2008 10.11 10.31 9.359 9.527 19,523 -0.40(-4.05%)
Nov 07, 2008 9.685 10.01 9.685 9.929 21,863 +0.36(+3.74%)
Nov 06, 2008 9.897 10.05 9.555 9.571 43,724 -0.46(-4.55%)
Nov 05, 2008 10.71 10.86 9.788 10.03 27,381 -0.88(-8.06%)
Nov 04, 2008 11.09 11.09 10.69 10.91 20,896 +0.04(+0.35%)
Nov 03, 2008 10.72 10.96 10.31 10.87 21,188 +0.47(+4.54%)
Oct 31, 2008 10.04 11.02 9.555 10.40 61,415 +0.39(+3.85%)
Oct 30, 2008 9.875 10.04 9.148 10.01 45,347 +0.24(+2.44%)
Oct 29, 2008 9.815 10.01 9.403 9.772 33,954 -0.04(-0.39%)
Oct 28, 2008 9.479 10.31 8.892 9.810 70,528 +0.65(+7.11%)
Oct 27, 2008 9.473 10.16 8.963 9.158 41,519 -0.35(-3.71%)
Oct 24, 2008 9.299 9.897 8.990 9.511 40,692 -0.31(-3.15%)
Oct 23, 2008 10.39 10.39 9.582 9.821 36,767 -0.17(-1.74%)
Oct 22, 2008 9.967 10.75 9.967 9.994 23,839 -0.37(-3.61%)
Oct 21, 2008 10.76 10.76 10.35 10.37 19,389 -0.64(-5.77%)
Oct 20, 2008 10.85 11.08 10.08 11.00 59,427 +0.31(+2.89%)
Oct 17, 2008 11.16 11.68 10.56 10.69 66,528 -1.06(-9.01%)
Oct 16, 2008 10.06 11.75 9.576 11.75 77,870 +1.83(+18.44%)
Oct 15, 2008 11.10 11.45 9.924 9.924 174,417 -1.58(-13.73%)
Oct 14, 2008 12.44 12.44 10.86 11.50 28,617 -0.69(-5.65%)
Oct 13, 2008 11.80 12.23 10.84 12.19 70,225 +1.31(+12.08%)
Oct 10, 2008 9.229 11.35 9.229 10.88 72,924 +1.64(+17.74%)
Oct 09, 2008 11.71 11.71 9.240 9.240 70,213 -2.16(-18.91%)
Oct 08, 2008 10.96 12.24 10.94 11.39 48,495 +0.45(+4.12%)
Oct 07, 2008 12.09 12.24 10.86 10.94 43,059 -0.88(-7.44%)
Oct 06, 2008 11.34 12.24 10.97 11.82 45,968 +0.23(+1.97%)
Oct 03, 2008 11.70 12.30 11.40 11.60 17,278 -0.45(-3.74%)
Oct 02, 2008 11.74 12.23 11.57 12.05 18,368 +0.24(+2.07%)
Oct 01, 2008 11.99 12.00 11.62 11.80 23,193 -0.02(-0.14%)
Sep 30, 2008 11.81 12.19 11.73 11.82 110,398 -0.14(-1.14%)
Sep 29, 2008 12.18 13.30 11.89 11.95 67,031 -0.01(-0.09%)
Sep 26, 2008 11.76 12.47 11.54 11.96 47,723 +0.01(+0.05%)
Sep 25, 2008 12.79 13.29 11.96 11.96 35,779 -0.77(-6.06%)
Sep 24, 2008 12.31 13.29 12.08 12.73 40,543 +0.42(+3.44%)
Sep 23, 2008 13.57 13.57 12.08 12.31 45,257 -1.26(-9.32%)
Sep 22, 2008 13.57 13.57 13.10 13.57 25,456 -1.36(-9.09%)
Sep 19, 2008 15.88 15.88 13.38 14.93 294,868 +0.96(+6.88%)
Sep 18, 2008 11.74 14.66 11.15 13.97 130,963 +2.54(+22.17%)
Sep 17, 2008 11.71 11.97 11.24 11.43 20,621 -0.63(-5.22%)
Sep 16, 2008 11.47 12.20 11.13 12.06 93,164 +0.36(+3.11%)
Sep 15, 2008 11.53 12.12 11.53 11.70 26,506 +0.01(+0.09%)
Sep 12, 2008 11.57 11.71 11.49 11.69 45,815 +0.01(+0.05%)
Sep 11, 2008 11.58 11.77 11.13 11.68 36,558 -0.15(-1.28%)
Sep 10, 2008 11.58 12.08 10.96 11.83 51,823 +0.53(+4.71%)
Sep 09, 2008 11.96 12.00 11.29 11.30 46,811 -0.60(-5.06%)
Sep 08, 2008 11.54 12.07 11.09 11.91 37,117 +0.63(+5.59%)
Sep 05, 2008 10.74 11.34 10.74 11.28 20,590 +0.41(+3.75%)
Sep 04, 2008 11.09 11.20 10.66 10.87 32,981 -0.56(-4.89%)
Sep 03, 2008 11.03 11.88 11.03 11.43 90,287 +0.36(+3.24%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.