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 )

29.59 -0.24 (-0.80%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 23, 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, 2012 10.86 11.18 10.70 10.86 59,566 +0.06(+0.54%)
May 30, 2012 10.85 10.99 10.80 10.80 18,231 -0.22(-2.00%)
May 29, 2012 11.25 11.25 10.86 11.02 91,664 -0.10(-0.88%)
May 25, 2012 11.13 11.38 10.84 11.12 36,106 -0.06(-0.57%)
May 24, 2012 11.03 11.36 10.91 11.18 23,257 +0.19(+1.68%)
May 23, 2012 10.92 11.05 10.73 11.00 51,912 -0.03(-0.31%)
May 22, 2012 11.14 11.35 10.91 11.03 46,257 -0.09(-0.78%)
May 21, 2012 10.94 11.12 10.43 11.12 55,814 +0.26(+2.40%)
May 18, 2012 11.00 11.22 10.63 10.86 72,868 -0.19(-1.73%)
May 17, 2012 11.11 11.21 11.05 11.05 38,422 -0.01(-0.05%)
May 16, 2012 11.28 11.47 11.06 11.06 55,037 -0.19(-1.70%)
May 15, 2012 11.34 11.50 11.22 11.25 18,150 -0.06(-0.56%)
May 14, 2012 10.93 11.43 10.93 11.31 28,154 +0.24(+2.20%)
May 11, 2012 11.20 11.21 11.00 11.07 25,227 -0.13(-1.19%)
May 10, 2012 11.32 11.36 11.02 11.20 27,201 -0.02(-0.16%)
May 09, 2012 11.46 11.48 11.20 11.22 98,276 -0.02(-0.21%)
May 08, 2012 10.91 11.28 10.91 11.24 33,897 +0.30(+2.75%)
May 07, 2012 10.76 11.04 10.73 10.94 50,661 +0.19(+1.72%)
May 04, 2012 10.85 10.88 10.61 10.76 47,483 -0.16(-1.43%)
May 03, 2012 10.96 11.05 10.81 10.91 35,544 -0.08(-0.68%)
May 02, 2012 10.75 10.99 10.54 10.99 54,386 +0.22(+2.08%)
May 01, 2012 10.60 10.92 10.50 10.76 58,348 +0.18(+1.74%)
Apr 30, 2012 10.67 10.83 10.47 10.58 25,156 -0.01(-0.05%)
Apr 27, 2012 10.34 10.77 10.30 10.58 41,939 +0.26(+2.56%)
Apr 26, 2012 10.41 10.41 10.28 10.32 53,480 -0.09(-0.88%)
Apr 25, 2012 10.41 10.45 10.29 10.41 86,617 +0.06(+0.56%)
Apr 24, 2012 10.21 10.64 10.21 10.35 125,568 +0.55(+5.57%)
Apr 23, 2012 9.825 10.06 9.779 9.808 32,861 -0.28(-2.79%)
Apr 20, 2012 10.07 10.13 9.785 10.09 33,336 +0.33(+3.42%)
Apr 19, 2012 9.963 10.09 9.670 9.756 43,686 -0.18(-1.80%)
Apr 18, 2012 9.905 9.992 9.819 9.934 20,438 -0.02(-0.23%)
Apr 17, 2012 9.744 10.16 9.744 9.957 25,906 +0.29(+2.97%)
Apr 16, 2012 9.555 9.767 9.480 9.670 44,648 +0.11(+1.14%)
Apr 13, 2012 9.819 9.819 9.560 9.560 23,503 -0.33(-3.32%)
Apr 12, 2012 9.670 10.01 9.670 9.888 29,068 +0.19(+1.96%)
Apr 11, 2012 9.733 9.750 9.624 9.698 37,047 +0.12(+1.20%)
Apr 10, 2012 10.04 10.04 9.572 9.583 79,826 -0.42(-4.20%)
Apr 09, 2012 9.917 10.07 9.854 10.00 36,246 -0.13(-1.31%)
Apr 05, 2012 9.992 10.16 9.992 10.14 28,607 +0.02(+0.23%)
Apr 04, 2012 10.06 10.14 9.946 10.11 31,735 -0.05(-0.51%)
Apr 03, 2012 10.18 10.24 10.12 10.16 28,247 -0.09(-0.90%)
Apr 02, 2012 10.08 10.26 10.07 10.26 48,055 +0.17(+1.65%)
Mar 30, 2012 10.21 10.21 10.08 10.09 97,365 +0.01(+0.06%)
Mar 29, 2012 9.882 10.20 9.744 10.08 14,907 +0.09(+0.92%)
Mar 28, 2012 10.07 10.12 9.940 9.992 57,121 -0.06(-0.57%)
Mar 27, 2012 9.905 10.21 9.905 10.05 33,511 -0.13(-1.30%)
Mar 26, 2012 10.15 10.19 10.00 10.18 65,444 +0.15(+1.49%)
Mar 23, 2012 10.07 10.07 9.733 10.03 32,720 +0.22(+2.29%)
Mar 22, 2012 9.802 9.825 9.697 9.808 26,071 -0.09(-0.87%)
Mar 21, 2012 10.03 10.03 9.871 9.894 34,078 -0.05(-0.52%)
Mar 20, 2012 10.00 10.12 9.934 9.946 40,168 -0.13(-1.31%)
Mar 19, 2012 10.02 10.12 9.842 10.08 50,327 +0.06(+0.57%)
Mar 16, 2012 10.10 10.10 9.980 10.02 83,795 -0.10(-1.02%)
Mar 15, 2012 10.07 10.18 9.946 10.12 57,069 +0.01(+0.11%)
Mar 14, 2012 10.17 10.18 10.04 10.11 25,255 -0.10(-1.01%)
Mar 13, 2012 9.923 10.26 9.808 10.22 39,634 +0.44(+4.53%)
Mar 12, 2012 9.779 9.888 9.635 9.773 20,563 +0.05(+0.53%)
Mar 09, 2012 9.549 9.923 9.514 9.721 40,006 +0.29(+3.05%)
Mar 08, 2012 9.238 9.514 9.195 9.434 21,977 +0.16(+1.67%)
Mar 07, 2012 9.250 9.348 9.204 9.278 23,929 +0.14(+1.51%)
Mar 06, 2012 9.181 9.365 9.123 9.140 27,446 -0.20(-2.09%)
Mar 05, 2012 9.244 9.348 9.123 9.336 23,303 +0.26(+2.92%)
Mar 02, 2012 9.399 9.411 9.008 9.071 78,453 -0.25(-2.71%)
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.