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 )

29.11 -0.19 (-0.65%)
Streaming Delayed Price Updated: 10:34 AM 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 (%)
Feb 26, 2010 7.855 7.964 7.682 7.807 67,875 -0.02(-0.21%)
Feb 25, 2010 7.769 7.823 7.655 7.823 18,112 -0.09(-1.10%)
Feb 24, 2010 7.725 7.986 7.714 7.910 29,905 +0.19(+2.46%)
Feb 23, 2010 7.936 8.089 7.676 7.720 129,548 -0.17(-2.13%)
Feb 22, 2010 7.888 7.893 7.741 7.888 18,523 +0.03(+0.41%)
Feb 19, 2010 7.731 8.083 7.731 7.855 67,553 +0.10(+1.33%)
Feb 18, 2010 7.421 7.769 7.389 7.752 74,055 +0.34(+4.62%)
Feb 17, 2010 7.177 7.465 7.177 7.410 39,368 +0.23(+3.25%)
Feb 16, 2010 7.128 7.177 7.003 7.177 24,447 +0.14(+1.93%)
Feb 12, 2010 6.851 7.041 7.041 7.041 35,735 +0.14(+1.97%)
Feb 11, 2010 6.873 7.101 6.873 6.905 53,246 -0.03(-0.39%)
Feb 10, 2010 6.797 6.933 6.786 6.933 18,641 +0.08(+1.19%)
Feb 09, 2010 6.895 6.895 6.813 6.851 16,112 +0.09(+1.37%)
Feb 08, 2010 6.998 7.019 6.759 6.759 44,100 -0.23(-3.26%)
Feb 05, 2010 6.444 7.047 6.379 6.987 423,501 +0.61(+9.53%)
Feb 04, 2010 6.401 6.536 6.334 6.379 83,635 -0.09(-1.34%)
Feb 03, 2010 6.753 7.014 6.406 6.466 47,320 -0.30(-4.41%)
Feb 02, 2010 7.209 7.209 6.748 6.764 45,798 -0.46(-6.32%)
Feb 01, 2010 7.079 7.296 6.840 7.220 44,640 +0.17(+2.47%)
Jan 29, 2010 7.117 7.209 7.047 7.047 95,804 -0.15(-2.04%)
Jan 28, 2010 6.971 7.275 6.971 7.193 53,188 +0.27(+3.84%)
Jan 27, 2010 6.352 7.264 6.352 6.927 101,264 +0.71(+11.44%)
Jan 26, 2010 5.706 6.330 5.706 6.216 73,077 +0.46(+7.92%)
Jan 25, 2010 5.868 5.952 5.754 5.760 42,153 -0.05(-0.84%)
Jan 22, 2010 5.738 5.944 5.706 5.809 43,759 +0.08(+1.42%)
Jan 21, 2010 5.760 6.064 5.326 5.727 86,021 +0.21(+3.84%)
Jan 20, 2010 5.776 5.852 5.516 5.516 34,715 -0.36(-6.19%)
Jan 19, 2010 5.483 5.982 5.467 5.879 53,128 +0.40(+7.23%)
Jan 15, 2010 5.570 5.483 5.483 5.483 72,023 -0.05(-0.88%)
Jan 14, 2010 5.309 5.613 5.309 5.532 31,399 +0.21(+3.87%)
Jan 13, 2010 5.168 5.364 5.168 5.326 44,033 +0.11(+2.19%)
Jan 12, 2010 5.163 5.402 5.163 5.212 47,040 -0.03(-0.62%)
Jan 11, 2010 5.244 5.288 5.098 5.244 37,139 +0.08(+1.47%)
Jan 08, 2010 5.111 5.320 5.098 5.168 29,402 +0.01(+0.21%)
Jan 07, 2010 5.049 5.423 5.027 5.157 73,175 +0.08(+1.60%)
Jan 06, 2010 5.114 5.184 5.022 5.076 55,970 -0.07(-1.27%)
Jan 05, 2010 5.309 5.358 5.136 5.141 42,617 -0.20(-3.66%)
Jan 04, 2010 5.385 5.423 5.201 5.336 46,767 +0.08(+1.55%)
Dec 31, 2009 5.402 5.255 5.255 5.255 54,155 -0.14(-2.52%)
Dec 30, 2009 5.347 5.407 5.269 5.391 66,226 +0.02(+0.30%)
Dec 29, 2009 5.293 5.586 5.271 5.374 25,108 +0.12(+2.27%)
Dec 28, 2009 5.212 5.255 5.157 5.255 28,433 +0.10(+2.00%)
Dec 24, 2009 5.293 5.293 5.098 5.152 16,075 -0.12(-2.27%)
Dec 23, 2009 5.239 5.374 5.195 5.271 22,946 +0.10(+2.00%)
Dec 22, 2009 5.190 5.358 5.117 5.168 85,822 -0.04(-0.83%)
Dec 21, 2009 5.032 5.423 4.967 5.212 52,114 +0.24(+4.92%)
Dec 18, 2009 5.233 5.494 4.956 4.967 201,104 -0.20(-3.79%)
Dec 17, 2009 5.168 5.271 5.065 5.163 50,512 -0.05(-0.94%)
Dec 16, 2009 5.293 5.407 5.054 5.212 67,195 +0.01(+0.10%)
Dec 15, 2009 5.326 5.407 5.163 5.206 105,386 -0.12(-2.34%)
Dec 14, 2009 5.467 5.467 5.136 5.331 58,433 -0.07(-1.21%)
Dec 11, 2009 5.461 5.505 5.239 5.396 43,378 -0.03(-0.60%)
Dec 10, 2009 5.315 5.564 5.315 5.429 21,001 -0.05(-0.99%)
Dec 09, 2009 5.288 5.505 5.098 5.483 65,480 +0.18(+3.48%)
Dec 08, 2009 5.304 5.429 5.285 5.298 21,306 -0.08(-1.51%)
Dec 07, 2009 5.195 5.380 5.195 5.380 37,756 +0.17(+3.23%)
Dec 04, 2009 5.146 5.380 5.125 5.212 43,249 +0.21(+4.12%)
Dec 03, 2009 5.320 5.320 4.967 5.005 46,892 -0.20(-3.86%)
Dec 02, 2009 5.032 5.450 4.891 5.206 26,333 +0.17(+3.45%)
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.