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 NC (NQ: PEBK )

29.50 -0.11 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 31, 2006 8.052 8.082 7.810 8.039 6,416 -0.04(-0.53%)
May 30, 2006 8.146 8.146 8.060 8.082 10,407 +0.04(+0.44%)
May 26, 2006 8.103 8.105 8.047 8.047 1,074 -0.10(-1.22%)
May 25, 2006 8.187 8.187 8.079 8.146 8,451 -0.04(-0.49%)
May 24, 2006 8.193 8.197 8.179 8.187 9,620 +0.01(+0.13%)
May 23, 2006 7.896 8.200 7.742 8.176 112,743 +0.38(+4.91%)
May 22, 2006 7.810 7.810 7.756 7.793 7,357 -0.01(-0.17%)
May 19, 2006 7.781 7.810 7.683 7.807 5,471 +0.06(+0.83%)
May 18, 2006 7.789 7.789 7.742 7.742 2,846 -0.07(-0.86%)
May 17, 2006 7.810 7.810 7.810 7.810 2,475 -0.07(-0.85%)
May 16, 2006 7.877 7.877 7.877 7.877 413 +0.00(+0.00%)
May 15, 2006 7.807 7.877 7.799 7.877 7,909 +0.07(+0.90%)
May 12, 2006 7.810 7.917 7.780 7.807 8,909 -0.08(-1.02%)
May 11, 2006 7.958 7.960 7.888 7.888 19,569 -0.18(-2.20%)
May 10, 2006 8.079 8.079 8.006 8.065 12,880 +0.02(+0.19%)
May 09, 2006 8.079 8.154 7.944 8.050 4,290 -0.03(-0.36%)
May 08, 2006 8.014 8.079 8.014 8.079 11,256 +0.00(+0.00%)
May 05, 2006 8.073 8.079 7.917 8.079 19,787 +0.13(+1.69%)
May 04, 2006 8.079 8.079 7.834 7.944 8,018 -0.11(-1.40%)
May 03, 2006 8.187 8.187 7.810 8.057 31,838 -0.15(-1.80%)
May 02, 2006 7.850 8.205 7.780 8.205 86,244 +0.41(+5.28%)
May 01, 2006 7.802 7.802 7.638 7.794 31,994 +0.16(+2.09%)
Apr 28, 2006 7.634 7.635 7.632 7.635 8,664 +0.04(+0.53%)
Apr 27, 2006 7.635 7.648 7.594 7.594 6,718 +0.00(+0.00%)
Apr 26, 2006 7.664 7.675 7.594 7.594 11,788 +0.01(+0.18%)
Apr 25, 2006 7.594 7.597 7.581 7.581 21,537 -0.01(-0.18%)
Apr 24, 2006 7.597 7.597 7.594 7.594 6,060 -0.00(-0.04%)
Apr 21, 2006 7.389 7.608 7.368 7.597 9,516 +0.22(+2.96%)
Apr 20, 2006 7.352 7.379 7.352 7.379 3,465 +0.08(+1.11%)
Apr 19, 2006 7.271 7.298 7.271 7.298 1,856 +0.19(+2.73%)
Apr 18, 2006 7.406 7.430 7.072 7.104 25,025 +0.03(+0.46%)
Apr 17, 2006 7.215 7.215 7.072 7.072 3,025 +0.06(+0.81%)
Apr 13, 2006 7.053 7.015 7.015 7.015 1,747 -0.04(-0.53%)
Apr 12, 2006 7.053 7.053 7.053 7.053 0 +0.00(+0.00%)
Apr 11, 2006 7.091 7.091 7.002 7.053 2,054 -0.08(-1.17%)
Apr 10, 2006 7.136 7.136 7.136 7.136 2,158 +0.00(+0.00%)
Apr 07, 2006 7.231 7.231 7.136 7.136 990 -0.09(-1.30%)
Apr 06, 2006 7.231 7.231 7.231 7.231 920 +0.00(+0.00%)
Apr 05, 2006 7.096 7.231 7.096 7.231 502 +0.09(+1.28%)
Apr 04, 2006 7.139 7.139 7.139 7.139 247 -0.09(-1.23%)
Apr 03, 2006 7.004 7.268 7.004 7.228 10,474 -0.04(-0.59%)
Mar 31, 2006 6.840 7.271 6.746 7.271 8,095 +0.41(+5.92%)
Mar 30, 2006 6.732 6.864 6.732 6.864 1,732 +0.13(+2.00%)
Mar 29, 2006 6.722 6.730 6.722 6.730 3,960 +0.02(+0.24%)
Mar 28, 2006 6.714 6.714 6.714 6.714 0 +0.00(+0.00%)
Mar 27, 2006 6.598 6.722 6.517 6.714 15,583 +0.13(+1.96%)
Mar 24, 2006 6.539 6.584 6.442 6.584 1,490 +0.18(+2.77%)
Mar 23, 2006 6.237 6.509 6.210 6.407 12,130 +0.11(+1.67%)
Mar 22, 2006 6.396 6.598 6.302 6.302 47,778 -0.23(-3.54%)
Mar 21, 2006 6.533 6.533 6.533 6.533 0 +0.00(+0.00%)
Mar 20, 2006 6.649 6.649 6.506 6.533 8,065 -0.13(-1.94%)
Mar 17, 2006 6.705 6.705 6.498 6.662 4,728 +0.21(+3.30%)
Mar 16, 2006 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Mar 15, 2006 6.450 6.450 6.450 6.450 703 +0.05(+0.80%)
Mar 14, 2006 6.398 6.398 6.398 6.398 0 +0.00(+0.00%)
Mar 13, 2006 6.398 6.398 6.398 6.398 0 +0.00(+0.00%)
Mar 10, 2006 6.398 6.398 6.398 6.398 0 +0.00(+0.00%)
Mar 09, 2006 6.398 6.398 6.398 6.398 0 +0.00(+0.00%)
Mar 08, 2006 6.463 6.463 6.398 6.398 2,475 +0.06(+0.87%)
Mar 07, 2006 6.343 6.343 6.343 6.343 247 -0.07(-1.12%)
Mar 06, 2006 6.415 6.415 6.415 6.415 0 +0.00(+0.00%)
Mar 03, 2006 6.468 6.468 6.409 6.415 7,325 -0.25(-3.76%)
Mar 02, 2006 6.665 6.665 6.665 6.665 1,237 +0.00(+0.00%)
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.