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 )

29.83 -0.24 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 31, 2011 6.743 6.872 6.664 6.760 63,711 +0.01(+0.17%)
Mar 30, 2011 6.748 6.759 6.614 6.748 30,293 +0.10(+1.51%)
Mar 29, 2011 6.581 6.670 6.581 6.648 16,422 +0.07(+1.02%)
Mar 28, 2011 6.737 6.737 6.581 6.581 35,977 -0.16(-2.32%)
Mar 25, 2011 6.737 6.826 6.676 6.737 28,044 +0.02(+0.25%)
Mar 24, 2011 6.804 6.804 6.620 6.720 24,882 -0.06(-0.90%)
Mar 23, 2011 6.732 6.804 6.621 6.782 19,155 +0.03(+0.50%)
Mar 22, 2011 6.776 6.799 6.720 6.748 12,716 -0.01(-0.16%)
Mar 21, 2011 6.782 6.899 6.720 6.759 30,146 -0.04(-0.66%)
Mar 18, 2011 6.776 6.921 6.681 6.804 124,942 +0.10(+1.50%)
Mar 17, 2011 6.776 6.832 6.637 6.704 38,415 +0.06(+0.84%)
Mar 16, 2011 6.570 6.793 6.570 6.648 70,046 +0.07(+1.02%)
Mar 15, 2011 6.631 6.726 6.570 6.581 35,952 -0.19(-2.80%)
Mar 14, 2011 6.821 6.832 6.737 6.771 34,519 -0.07(-1.06%)
Mar 11, 2011 6.771 7.139 6.771 6.843 59,415 +0.06(+0.90%)
Mar 10, 2011 7.010 7.016 6.782 6.782 40,072 -0.32(-4.48%)
Mar 09, 2011 7.111 7.111 7.055 7.100 7,288 -0.04(-0.55%)
Mar 08, 2011 7.111 7.228 7.027 7.139 39,785 +0.12(+1.67%)
Mar 07, 2011 7.367 7.367 7.022 7.022 19,705 -0.29(-3.97%)
Mar 04, 2011 7.423 7.440 7.300 7.312 13,110 -0.14(-1.87%)
Mar 03, 2011 7.334 7.501 7.334 7.451 27,247 +0.21(+2.85%)
Mar 02, 2011 7.434 7.434 7.228 7.245 35,407 -0.17(-2.26%)
Mar 01, 2011 7.507 7.512 7.356 7.412 15,897 -0.12(-1.56%)
Feb 28, 2011 7.663 7.663 7.379 7.529 33,122 -0.09(-1.24%)
Feb 25, 2011 7.339 7.624 7.273 7.624 40,183 +0.28(+3.80%)
Feb 24, 2011 7.367 7.367 7.256 7.345 29,671 +0.02(+0.23%)
Feb 23, 2011 7.356 7.451 7.300 7.328 13,413 -0.01(-0.08%)
Feb 22, 2011 7.429 7.451 7.334 7.334 25,834 -0.19(-2.52%)
Feb 18, 2011 7.529 7.618 7.445 7.524 32,303 +0.03(+0.37%)
Feb 17, 2011 7.418 7.496 7.412 7.496 6,858 +0.07(+0.98%)
Feb 16, 2011 7.328 7.468 7.284 7.423 20,921 +0.12(+1.60%)
Feb 15, 2011 7.312 7.613 7.300 7.306 27,512 -0.09(-1.28%)
Feb 14, 2011 7.535 7.713 7.401 7.401 12,465 -0.12(-1.56%)
Feb 11, 2011 7.183 7.524 7.183 7.518 36,174 +0.29(+4.01%)
Feb 10, 2011 7.261 7.390 7.217 7.228 33,379 -0.08(-1.07%)
Feb 09, 2011 7.256 7.395 7.200 7.306 42,982 -0.02(-0.23%)
Feb 08, 2011 7.339 7.401 7.217 7.323 31,885 -0.03(-0.45%)
Feb 07, 2011 7.362 7.585 7.312 7.356 25,414 -0.03(-0.45%)
Feb 04, 2011 7.540 7.747 7.284 7.390 85,224 -0.20(-2.57%)
Feb 03, 2011 7.607 7.741 7.529 7.585 28,016 -0.04(-0.51%)
Feb 02, 2011 7.669 7.685 7.604 7.624 19,242 -0.05(-0.65%)
Feb 01, 2011 7.641 7.853 7.596 7.674 32,929 +0.09(+1.25%)
Jan 31, 2011 7.529 7.713 7.351 7.579 30,528 +0.08(+1.04%)
Jan 28, 2011 7.691 7.853 7.284 7.501 153,919 -0.17(-2.25%)
Jan 27, 2011 7.579 7.735 7.557 7.674 34,483 +0.10(+1.33%)
Jan 26, 2011 7.613 7.630 7.507 7.574 31,037 +0.03(+0.37%)
Jan 25, 2011 7.423 7.775 7.284 7.546 63,152 +0.04(+0.52%)
Jan 24, 2011 7.217 7.507 7.161 7.507 63,337 +0.42(+5.98%)
Jan 21, 2011 7.362 7.451 7.083 7.083 86,365 -0.18(-2.46%)
Jan 20, 2011 7.635 7.869 7.239 7.261 54,754 -0.46(-5.92%)
Jan 19, 2011 8.315 8.315 7.669 7.719 25,611 -0.61(-7.36%)
Jan 18, 2011 8.382 8.405 8.176 8.332 41,630 -0.12(-1.39%)
Jan 14, 2011 8.137 8.600 8.087 8.449 46,663 +0.30(+3.70%)
Jan 13, 2011 8.706 8.706 8.131 8.148 56,945 -0.56(-6.47%)
Jan 12, 2011 8.784 8.798 8.555 8.711 41,874 -0.01(-0.13%)
Jan 11, 2011 8.544 8.762 8.494 8.723 35,823 +0.21(+2.49%)
Jan 10, 2011 8.198 8.645 8.081 8.511 120,038 +0.27(+3.32%)
Jan 07, 2011 8.444 8.584 8.221 8.237 25,380 -0.21(-2.44%)
Jan 06, 2011 8.617 8.617 8.394 8.444 13,460 -0.20(-2.32%)
Jan 05, 2011 8.784 8.845 8.421 8.645 26,083 -0.16(-1.77%)
Jan 04, 2011 8.901 8.962 8.790 8.801 24,914 -0.04(-0.44%)
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.