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 24, 2011 4.439 4.446 4.351 4.351 3,383 -0.03(-0.62%)
May 23, 2011 4.446 4.487 4.378 4.378 588 -0.07(-1.53%)
May 20, 2011 4.507 4.507 4.446 4.446 844 +0.07(+1.71%)
May 19, 2011 4.453 4.528 4.371 4.371 1,029 -0.02(-0.46%)
May 18, 2011 4.630 4.630 4.263 4.392 3,383 -0.01(-0.31%)
May 17, 2011 4.392 4.636 4.392 4.405 1,470 -0.01(-0.31%)
May 16, 2011 4.446 4.602 4.385 4.419 8,428 -0.03(-0.76%)
May 13, 2011 4.419 4.453 4.276 4.453 26,313 +0.10(+2.34%)
May 12, 2011 4.290 4.419 4.290 4.351 2,302 +0.00(+0.00%)
May 11, 2011 4.419 4.419 4.351 4.351 1,366 +0.07(+1.59%)
May 10, 2011 4.419 4.419 4.283 4.283 8,384 +0.00(+0.00%)
May 09, 2011 4.480 4.480 4.215 4.283 11,007 -0.07(-1.72%)
May 06, 2011 4.480 4.480 4.358 4.358 294 -0.09(-1.99%)
May 05, 2011 4.521 4.521 4.331 4.446 1,323 -0.06(-1.36%)
May 04, 2011 4.575 4.575 4.507 4.507 1,029 -0.03(-0.60%)
May 03, 2011 4.412 4.541 4.351 4.534 30,007 +0.12(+2.77%)
May 02, 2011 4.412 4.412 4.412 4.412 147 +0.00(+0.00%)
Apr 29, 2011 4.412 4.555 4.351 4.412 2,850 +0.06(+1.41%)
Apr 28, 2011 4.392 4.555 4.290 4.351 3,756 -0.04(-0.93%)
Apr 27, 2011 4.793 4.793 3.997 4.392 208,505 -0.37(-7.85%)
Apr 26, 2011 4.725 4.766 4.623 4.766 13,615 +0.07(+1.59%)
Apr 25, 2011 4.827 4.895 4.099 4.691 50,312 +0.51(+12.20%)
Apr 21, 2011 4.412 4.412 4.181 4.181 1,323 -0.06(-1.44%)
Apr 20, 2011 4.269 4.269 4.242 4.242 1,176 -0.02(-0.48%)
Apr 19, 2011 4.263 4.263 4.235 4.263 2,743 +0.01(+0.16%)
Apr 18, 2011 4.297 4.623 4.256 4.256 3,637 -0.07(-1.73%)
Apr 14, 2011 4.331 4.331 4.331 4.331 0 -0.29(-6.32%)
Apr 13, 2011 4.623 4.623 4.623 4.623 147 -0.03(-0.73%)
Apr 12, 2011 4.630 4.759 4.623 4.657 3,928 -0.03(-0.72%)
Apr 11, 2011 4.487 4.759 4.320 4.691 9,244 +0.37(+8.49%)
Apr 08, 2011 4.480 4.480 4.324 4.324 464 -0.11(-2.45%)
Apr 07, 2011 4.466 4.473 4.283 4.433 15,552 -0.05(-1.06%)
Apr 06, 2011 4.480 4.480 4.480 4.480 147 +0.20(+4.60%)
Apr 05, 2011 4.507 4.541 4.283 4.283 441 -0.09(-2.02%)
Apr 04, 2011 4.514 4.514 4.365 4.371 1,974 -0.16(-3.45%)
Apr 01, 2011 4.514 4.528 4.341 4.528 9,414 -0.01(-0.30%)
Mar 31, 2011 4.541 4.541 4.494 4.541 1,151 +0.01(+0.15%)
Mar 30, 2011 4.534 4.541 4.358 4.534 5,632 +0.01(+0.15%)
Mar 29, 2011 4.541 4.541 4.283 4.528 4,015 +0.12(+2.62%)
Mar 28, 2011 4.487 4.528 4.303 4.412 3,539 +0.01(+0.27%)
Mar 25, 2011 4.596 4.596 4.290 4.400 6,698 -0.20(-4.25%)
Mar 24, 2011 4.623 4.623 4.589 4.596 441 +0.12(+2.74%)
Mar 23, 2011 4.575 4.623 4.473 4.473 738 -0.03(-0.75%)
Mar 21, 2011 4.507 4.507 4.507 4.507 0 -0.12(-2.50%)
Mar 18, 2011 4.732 4.732 4.487 4.623 4,810 -0.13(-2.72%)
Mar 16, 2011 4.752 4.752 4.752 4.752 0 +0.16(+3.40%)
Mar 15, 2011 4.623 4.623 4.473 4.596 5,888 +0.10(+2.27%)
Mar 14, 2011 4.589 4.779 4.494 4.494 4,387 -0.07(-1.64%)
Mar 11, 2011 4.623 4.623 4.568 4.568 294 +0.05(+1.05%)
Mar 10, 2011 4.623 4.623 4.521 4.521 588 -0.30(-6.21%)
Mar 09, 2011 4.820 4.820 4.820 4.820 1,279 +0.20(+4.26%)
Mar 08, 2011 4.691 4.691 4.623 4.623 4,062 -0.20(-4.22%)
Mar 07, 2011 4.759 4.827 4.759 4.827 1,029 +0.02(+0.42%)
Mar 04, 2011 4.854 4.929 4.759 4.806 5,283 -0.05(-1.12%)
Mar 03, 2011 4.827 4.902 4.684 4.861 4,278 +0.03(+0.70%)
Mar 02, 2011 4.698 4.881 4.610 4.827 4,257 +0.20(+4.40%)
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.