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 30, 2011 6.902 7.467 6.753 7.353 84,591 +0.80(+12.21%)
Nov 29, 2011 6.656 6.679 6.535 6.553 16,237 -0.10(-1.46%)
Nov 28, 2011 6.599 6.833 6.433 6.650 55,119 +0.27(+4.21%)
Nov 25, 2011 6.805 6.885 6.382 6.382 21,736 -0.42(-6.21%)
Nov 23, 2011 7.296 7.296 6.759 6.805 43,803 -0.56(-7.60%)
Nov 22, 2011 7.405 7.525 7.353 7.365 12,178 -0.02(-0.31%)
Nov 21, 2011 7.439 7.605 7.382 7.388 30,636 -0.21(-2.71%)
Nov 18, 2011 7.462 7.696 7.427 7.593 48,648 +0.13(+1.76%)
Nov 17, 2011 7.656 7.713 7.433 7.462 47,020 -0.09(-1.14%)
Nov 16, 2011 7.587 7.765 7.467 7.547 35,278 -0.18(-2.29%)
Nov 15, 2011 7.690 7.862 7.433 7.725 44,102 -0.04(-0.52%)
Nov 14, 2011 7.513 7.765 7.503 7.765 42,970 +0.17(+2.18%)
Nov 11, 2011 7.250 7.622 7.250 7.599 120,490 +0.45(+6.23%)
Nov 10, 2011 7.245 7.359 6.982 7.153 21,193 +0.10(+1.38%)
Nov 09, 2011 7.559 7.713 7.050 7.056 36,457 -0.79(-10.05%)
Nov 08, 2011 7.805 7.896 7.639 7.845 22,434 +0.17(+2.16%)
Nov 07, 2011 7.827 7.867 7.473 7.679 25,618 -0.15(-1.90%)
Nov 04, 2011 7.730 7.856 7.536 7.827 15,232 -0.07(-0.87%)
Nov 03, 2011 7.576 7.959 7.427 7.896 25,299 +0.47(+6.31%)
Nov 02, 2011 7.065 7.462 7.065 7.427 31,341 +0.55(+8.00%)
Nov 01, 2011 7.144 7.331 6.747 6.878 28,815 -0.62(-8.31%)
Oct 31, 2011 7.807 7.807 7.337 7.501 27,566 -0.26(-3.29%)
Oct 28, 2011 7.864 8.114 7.558 7.756 40,928 -0.15(-1.94%)
Oct 27, 2011 7.150 7.909 7.150 7.909 120,197 +1.01(+14.72%)
Oct 26, 2011 6.804 7.042 6.554 6.895 34,747 +0.28(+4.29%)
Oct 25, 2011 7.280 7.280 6.549 6.611 34,584 -0.67(-9.26%)
Oct 24, 2011 7.031 7.286 7.031 7.286 53,066 +0.22(+3.13%)
Oct 21, 2011 6.946 7.110 6.758 7.065 26,963 +0.29(+4.36%)
Oct 20, 2011 6.770 6.804 6.574 6.770 31,905 -0.01(-0.17%)
Oct 19, 2011 6.912 6.912 6.741 6.781 47,338 -0.13(-1.89%)
Oct 18, 2011 6.611 6.974 6.611 6.912 41,071 +0.32(+4.91%)
Oct 17, 2011 6.713 6.713 6.532 6.588 29,328 -0.23(-3.41%)
Oct 14, 2011 6.946 6.946 6.515 6.821 29,730 -0.04(-0.58%)
Oct 13, 2011 6.849 6.861 6.741 6.861 18,663 -0.09(-1.22%)
Oct 12, 2011 6.826 6.974 6.758 6.946 45,389 +0.17(+2.51%)
Oct 11, 2011 6.645 6.798 6.600 6.775 28,935 -0.01(-0.08%)
Oct 10, 2011 6.492 6.787 6.294 6.781 37,322 +0.48(+7.55%)
Oct 07, 2011 6.702 6.702 6.260 6.305 37,777 -0.39(-5.76%)
Oct 06, 2011 6.413 6.713 6.379 6.690 38,152 +0.24(+3.69%)
Oct 05, 2011 6.362 6.469 6.214 6.452 56,964 +0.12(+1.97%)
Oct 04, 2011 5.676 6.333 5.676 6.328 61,738 +0.66(+11.60%)
Oct 03, 2011 6.174 6.197 5.670 5.670 48,474 -0.57(-9.09%)
Sep 30, 2011 6.152 6.322 6.140 6.237 66,633 -0.05(-0.81%)
Sep 29, 2011 6.265 6.322 5.715 6.288 31,401 +0.23(+3.74%)
Sep 28, 2011 6.112 6.225 6.027 6.061 25,434 -0.18(-2.82%)
Sep 27, 2011 6.191 6.356 6.044 6.237 38,784 +0.21(+3.48%)
Sep 26, 2011 5.727 6.101 5.727 6.027 24,928 +0.41(+7.27%)
Sep 23, 2011 5.534 5.687 5.534 5.619 18,774 +0.11(+2.06%)
Sep 22, 2011 5.551 5.659 5.449 5.505 47,525 -0.18(-3.19%)
Sep 21, 2011 5.619 5.948 5.607 5.687 28,833 +0.07(+1.21%)
Sep 20, 2011 5.670 5.698 5.619 5.619 29,743 -0.05(-0.80%)
Sep 19, 2011 5.676 5.766 5.664 5.664 20,155 -0.10(-1.77%)
Sep 16, 2011 5.834 5.834 5.681 5.766 43,316 -0.02(-0.29%)
Sep 15, 2011 5.670 5.783 5.641 5.783 23,462 +0.17(+3.03%)
Sep 14, 2011 5.488 5.641 5.432 5.613 36,209 +0.18(+3.34%)
Sep 13, 2011 5.551 5.568 5.392 5.432 28,418 -0.03(-0.62%)
Sep 12, 2011 5.392 5.517 5.392 5.466 15,033 +0.04(+0.73%)
Sep 09, 2011 5.613 5.783 5.415 5.426 41,260 -0.23(-4.01%)
Sep 08, 2011 5.982 6.055 5.641 5.653 22,970 -0.38(-6.30%)
Sep 07, 2011 5.721 6.061 5.721 6.033 23,635 +0.40(+7.15%)
Sep 06, 2011 5.488 5.721 5.488 5.630 32,023 +0.05(+0.81%)
Sep 02, 2011 5.602 5.670 5.528 5.585 69,307 -0.09(-1.60%)
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.