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 UNCHANGED
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 28, 2010 4.023 4.023 4.023 4.023 596 +0.20(+5.26%)
May 27, 2010 4.023 4.023 3.788 3.821 6,989 -0.17(-4.20%)
May 26, 2010 4.123 4.137 3.890 3.989 1,833 +0.27(+7.21%)
May 25, 2010 3.708 3.721 3.560 3.721 3,763 -0.10(-2.63%)
May 24, 2010 3.862 3.862 3.821 3.821 447 -0.11(-2.73%)
May 21, 2010 3.956 3.969 3.929 3.929 2,684 -0.10(-2.50%)
May 20, 2010 3.868 4.425 3.868 4.029 1,942 -0.19(-4.60%)
May 19, 2010 4.150 4.277 4.150 4.224 1,598 -0.08(-1.87%)
May 17, 2010 4.157 4.304 4.304 4.304 745 -0.05(-1.23%)
May 14, 2010 4.291 4.358 4.184 4.358 2,572 +0.00(+0.00%)
May 13, 2010 4.351 4.378 4.324 4.358 9,046 +0.07(+1.56%)
May 12, 2010 4.425 4.425 4.291 4.291 11,501 -0.15(-3.47%)
May 11, 2010 4.157 4.452 4.157 4.445 1,336 +0.03(+0.59%)
May 10, 2010 4.438 4.485 4.224 4.419 6,713 -0.07(-1.48%)
May 07, 2010 4.210 4.485 3.889 4.485 20,294 +0.13(+2.92%)
May 06, 2010 4.572 4.599 4.358 4.358 4,416 -0.19(-4.27%)
May 05, 2010 4.626 4.693 4.552 4.552 10,026 -0.05(-1.16%)
May 04, 2010 4.592 4.626 4.592 4.606 894 +0.01(+0.29%)
May 03, 2010 4.552 4.593 4.552 4.593 1,992 -0.05(-1.01%)
Apr 30, 2010 4.713 4.881 4.579 4.639 3,421 -0.10(-2.05%)
Apr 29, 2010 4.737 4.737 4.737 4.737 149 +0.04(+0.78%)
Apr 28, 2010 4.861 5.012 4.693 4.700 11,783 -0.17(-3.44%)
Apr 27, 2010 4.720 4.867 4.706 4.867 1,758 -0.33(-6.32%)
Apr 26, 2010 4.948 5.256 4.914 5.196 14,066 +0.34(+6.90%)
Apr 23, 2010 4.559 4.948 4.559 4.861 8,657 +0.23(+5.07%)
Apr 22, 2010 4.693 4.770 4.626 4.626 29,094 -0.03(-0.72%)
Apr 21, 2010 4.411 4.968 4.411 4.660 19,476 +0.36(+8.26%)
Apr 20, 2010 4.291 4.358 4.291 4.304 2,179 -0.05(-1.23%)
Apr 19, 2010 4.458 4.458 4.358 4.358 7,603 -0.11(-2.55%)
Apr 16, 2010 4.479 4.653 4.472 4.472 3,694 -0.01(-0.15%)
Apr 15, 2010 4.217 4.479 4.217 4.479 9,695 +0.13(+2.93%)
Apr 14, 2010 4.304 4.351 4.304 4.351 4,400 +0.15(+3.51%)
Apr 13, 2010 4.204 4.204 4.204 4.204 2,983 +0.05(+1.13%)
Apr 12, 2010 4.023 4.157 4.016 4.157 18,647 +0.18(+4.55%)
Apr 08, 2010 3.976 3.976 3.976 3.976 0 -0.05(-1.17%)
Apr 07, 2010 3.996 4.032 3.909 4.023 15,940 +0.03(+0.67%)
Apr 06, 2010 3.989 3.996 3.989 3.996 1,789 +0.04(+1.02%)
Apr 05, 2010 3.989 4.157 3.956 3.956 3,863 -0.03(-0.84%)
Mar 31, 2010 4.110 3.989 3.989 3.989 12,230 +0.07(+1.71%)
Mar 29, 2010 3.922 3.922 3.922 3.922 0 +0.13(+3.54%)
Mar 26, 2010 3.768 3.788 3.761 3.788 796 -0.17(-4.24%)
Mar 25, 2010 3.949 4.076 3.949 3.956 11,947 +0.13(+3.51%)
Mar 24, 2010 3.661 3.828 3.661 3.821 4,364 +0.13(+3.64%)
Mar 23, 2010 3.687 3.687 3.687 3.687 438 +0.02(+0.64%)
Mar 22, 2010 3.815 3.815 3.627 3.664 6,831 +0.03(+0.83%)
Mar 19, 2010 3.687 3.687 3.634 3.634 12,678 -0.16(-4.24%)
Mar 18, 2010 3.687 3.808 3.687 3.795 8,619 +0.13(+3.47%)
Mar 17, 2010 3.607 3.694 3.607 3.667 6,115 +0.09(+2.63%)
Mar 16, 2010 3.413 3.600 3.413 3.573 4,268 +0.09(+2.50%)
Mar 12, 2010 3.486 3.486 3.486 3.486 0 -0.11(-3.17%)
Mar 11, 2010 3.419 3.600 3.406 3.600 1,530 +0.01(+0.19%)
Mar 10, 2010 3.600 3.600 3.594 3.594 745 +0.21(+6.10%)
Mar 09, 2010 3.520 3.520 3.352 3.387 1,939 -0.23(-6.27%)
Mar 05, 2010 3.614 3.614 3.614 3.614 0 +0.01(+0.37%)
Mar 04, 2010 3.588 3.614 3.588 3.600 2,200 +0.01(+0.19%)
Mar 03, 2010 3.594 3.594 3.594 3.594 449 -0.01(-0.37%)
Mar 02, 2010 3.674 3.740 3.607 3.607 5,540 +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.